Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 36.21 | 36.38 | 36.11 | 36.34 | 1,449,619 | -0.09(-0.26%) |
Aug 30, 2016 | 36.65 | 36.74 | 36.39 | 36.43 | 1,082,197 | -0.23(-0.62%) |
Aug 29, 2016 | 36.46 | 36.68 | 36.44 | 36.66 | 602,756 | +0.16(+0.45%) |
Aug 26, 2016 | 36.63 | 36.96 | 36.36 | 36.50 | 1,714,728 | -0.11(-0.30%) |
Aug 25, 2016 | 36.59 | 36.73 | 36.55 | 36.61 | 1,230,456 | +0.11(+0.30%) |
Aug 24, 2016 | 36.64 | 36.65 | 36.37 | 36.50 | 1,299,416 | -0.16(-0.45%) |
Aug 23, 2016 | 36.89 | 36.97 | 36.62 | 36.66 | 1,146,767 | +0.00(+0.00%) |
Aug 22, 2016 | 36.53 | 36.74 | 36.48 | 36.66 | 1,357,501 | -0.23(-0.64%) |
Aug 19, 2016 | 36.72 | 36.90 | 36.58 | 36.89 | 980,586 | -0.13(-0.36%) |
Aug 18, 2016 | 37.04 | 37.04 | 36.87 | 37.03 | 850,901 | +0.09(+0.23%) |
Aug 17, 2016 | 36.79 | 37.01 | 36.63 | 36.94 | 1,196,436 | +0.30(+0.81%) |
Aug 16, 2016 | 36.61 | 36.79 | 36.54 | 36.64 | 1,523,584 | +0.11(+0.30%) |
Aug 15, 2016 | 36.54 | 36.72 | 36.44 | 36.54 | 1,474,125 | -0.06(-0.17%) |
Aug 12, 2016 | 36.68 | 36.79 | 36.54 | 36.60 | 999,497 | -0.20(-0.53%) |
Aug 11, 2016 | 36.64 | 36.92 | 36.55 | 36.79 | 1,359,417 | +0.64(+1.77%) |
Aug 10, 2016 | 36.28 | 36.38 | 36.04 | 36.15 | 1,147,644 | -0.09(-0.26%) |
Aug 09, 2016 | 36.06 | 36.35 | 36.04 | 36.25 | 1,445,308 | +0.31(+0.85%) |
Aug 08, 2016 | 35.82 | 35.96 | 35.76 | 35.94 | 1,570,877 | -0.17(-0.48%) |
Aug 05, 2016 | 36.07 | 36.30 | 36.05 | 36.11 | 1,363,655 | +0.05(+0.13%) |
Aug 04, 2016 | 35.89 | 36.12 | 35.88 | 36.07 | 1,144,649 | +0.20(+0.55%) |
Aug 03, 2016 | 36.03 | 36.11 | 35.81 | 35.87 | 1,453,446 | -0.62(-1.69%) |
Aug 02, 2016 | 36.66 | 36.66 | 36.39 | 36.49 | 2,067,139 | +0.40(+1.10%) |
Aug 01, 2016 | 36.14 | 36.31 | 36.07 | 36.09 | 2,557,287 | -0.25(-0.68%) |
Jul 29, 2016 | 36.00 | 36.49 | 35.96 | 36.34 | 1,321,908 | +0.22(+0.60%) |
Jul 28, 2016 | 36.18 | 36.18 | 35.96 | 36.12 | 1,364,776 | +0.27(+0.76%) |
Jul 27, 2016 | 36.05 | 36.09 | 35.67 | 35.85 | 1,874,436 | -0.42(-1.16%) |
Jul 26, 2016 | 36.36 | 36.44 | 36.13 | 36.27 | 1,683,413 | +0.14(+0.39%) |
Jul 25, 2016 | 36.14 | 36.17 | 35.95 | 36.13 | 2,325,747 | -0.05(-0.13%) |
Jul 22, 2016 | 36.07 | 36.35 | 36.06 | 36.18 | 1,618,665 | -0.07(-0.19%) |
Jul 21, 2016 | 36.29 | 36.49 | 36.13 | 36.25 | 2,219,443 | -0.19(-0.53%) |
Jul 20, 2016 | 36.52 | 36.66 | 36.42 | 36.44 | 1,291,706 | -0.03(-0.09%) |
Jul 19, 2016 | 36.51 | 36.61 | 36.36 | 36.47 | 1,239,857 | -0.50(-1.36%) |
Jul 18, 2016 | 36.84 | 37.03 | 36.74 | 36.97 | 1,005,210 | +0.18(+0.49%) |
Jul 15, 2016 | 36.88 | 36.94 | 36.70 | 36.80 | 1,587,754 | -0.02(-0.06%) |
Jul 14, 2016 | 37.18 | 37.18 | 36.76 | 36.82 | 2,698,880 | -0.13(-0.36%) |
Jul 13, 2016 | 36.78 | 37.13 | 36.74 | 36.95 | 1,291,887 | +0.24(+0.66%) |
Jul 12, 2016 | 36.71 | 36.91 | 36.50 | 36.71 | 1,835,090 | -0.15(-0.40%) |
Jul 11, 2016 | 36.65 | 36.97 | 36.57 | 36.86 | 1,174,475 | +0.00(+0.00%) |
Jul 08, 2016 | 36.87 | 36.70 | 36.70 | 36.86 | 1,379,362 | +0.16(+0.42%) |
Jul 07, 2016 | 37.01 | 37.07 | 36.55 | 36.70 | 1,844,183 | -0.02(-0.04%) |
Jul 06, 2016 | 36.40 | 36.78 | 36.18 | 36.72 | 2,199,779 | -0.40(-1.07%) |
Jul 05, 2016 | 37.11 | 37.34 | 37.03 | 37.11 | 1,845,318 | -0.17(-0.46%) |
Jul 01, 2016 | 37.46 | 37.29 | 37.29 | 37.29 | 2,017,411 | +0.09(+0.25%) |
Jun 30, 2016 | 36.47 | 37.21 | 36.41 | 37.19 | 3,073,365 | +1.09(+3.03%) |
Jun 29, 2016 | 35.78 | 36.26 | 35.68 | 36.10 | 2,303,976 | +0.83(+2.36%) |
Jun 28, 2016 | 35.27 | 35.27 | 34.79 | 35.27 | 2,267,725 | +0.90(+2.62%) |
Jun 27, 2016 | 34.29 | 34.42 | 33.92 | 34.37 | 2,974,611 | +0.02(+0.07%) |
Jun 24, 2016 | 34.87 | 35.65 | 34.32 | 34.34 | 5,009,240 | -2.45(-6.65%) |
Jun 23, 2016 | 36.61 | 36.81 | 36.19 | 36.79 | 1,868,282 | +0.80(+2.22%) |
Jun 22, 2016 | 36.07 | 36.41 | 35.95 | 35.99 | 2,806,982 | +0.01(+0.02%) |
Jun 21, 2016 | 35.60 | 36.18 | 35.55 | 35.98 | 1,913,246 | +0.80(+2.27%) |
Jun 20, 2016 | 35.55 | 35.55 | 35.16 | 35.18 | 2,565,422 | +0.80(+2.33%) |
Jun 17, 2016 | 34.30 | 34.42 | 33.99 | 34.38 | 2,081,276 | -0.08(-0.23%) |
Jun 16, 2016 | 33.75 | 34.50 | 33.65 | 34.46 | 2,134,602 | +0.47(+1.39%) |
Jun 15, 2016 | 34.19 | 34.34 | 33.95 | 33.99 | 1,962,681 | +0.12(+0.37%) |
Jun 14, 2016 | 33.88 | 34.03 | 33.69 | 33.86 | 3,059,140 | -0.61(-1.76%) |
Jun 13, 2016 | 34.58 | 34.82 | 34.41 | 34.47 | 1,852,246 | -0.65(-1.86%) |
Jun 10, 2016 | 35.30 | 35.45 | 34.93 | 35.12 | 1,881,149 | -1.06(-2.92%) |
Jun 09, 2016 | 36.14 | 36.28 | 36.06 | 36.18 | 1,016,193 | -0.26(-0.70%) |
Jun 08, 2016 | 36.44 | 36.54 | 36.33 | 36.43 | 1,118,624 | +0.05(+0.13%) |
Jun 07, 2016 | 36.66 | 36.73 | 36.35 | 36.38 | 1,537,449 | +0.16(+0.43%) |
Jun 06, 2016 | 36.37 | 36.51 | 36.11 | 36.23 | 1,149,835 | +0.11(+0.30%) |
Jun 03, 2016 | 35.79 | 36.17 | 35.72 | 36.12 | 1,325,447 | +0.50(+1.39%) |
Jun 02, 2016 | 35.47 | 35.67 | 35.41 | 35.62 | 1,196,557 | +0.00(+0.00%) |