Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 34.76 | 34.92 | 34.67 | 34.84 | 15,608,363 | +0.04(+0.11%) |
Aug 30, 2016 | 35.00 | 35.01 | 34.64 | 34.80 | 13,763,006 | -0.15(-0.44%) |
Aug 29, 2016 | 34.86 | 35.08 | 34.72 | 34.95 | 17,966,736 | +0.29(+0.83%) |
Aug 26, 2016 | 35.04 | 35.28 | 34.55 | 34.66 | 22,691,272 | -0.45(-1.29%) |
Aug 25, 2016 | 34.97 | 35.14 | 34.83 | 35.12 | 13,039,246 | +0.15(+0.42%) |
Aug 24, 2016 | 34.98 | 35.10 | 34.73 | 34.97 | 13,370,718 | -0.07(-0.19%) |
Aug 23, 2016 | 35.05 | 35.16 | 34.92 | 35.04 | 11,679,732 | +0.05(+0.15%) |
Aug 22, 2016 | 35.00 | 35.05 | 34.73 | 34.98 | 12,293,677 | +0.07(+0.19%) |
Aug 19, 2016 | 35.21 | 35.22 | 34.72 | 34.92 | 18,012,922 | -0.28(-0.79%) |
Aug 18, 2016 | 35.25 | 35.32 | 34.96 | 35.19 | 16,831,864 | -0.20(-0.56%) |
Aug 17, 2016 | 35.21 | 35.39 | 34.87 | 35.39 | 19,423,664 | +0.27(+0.78%) |
Aug 16, 2016 | 35.61 | 35.62 | 35.10 | 35.12 | 20,930,072 | -0.57(-1.59%) |
Aug 15, 2016 | 35.72 | 35.85 | 35.63 | 35.69 | 12,394,511 | -0.03(-0.07%) |
Aug 12, 2016 | 35.92 | 35.93 | 35.63 | 35.71 | 11,499,315 | -0.14(-0.39%) |
Aug 11, 2016 | 35.82 | 35.94 | 35.77 | 35.85 | 11,754,482 | +0.03(+0.09%) |
Aug 10, 2016 | 35.83 | 35.93 | 35.67 | 35.82 | 13,332,328 | +0.10(+0.28%) |
Aug 09, 2016 | 35.68 | 35.80 | 35.50 | 35.72 | 11,876,785 | +0.05(+0.13%) |
Aug 08, 2016 | 35.71 | 35.77 | 35.55 | 35.67 | 14,766,275 | -0.03(-0.09%) |
Aug 05, 2016 | 35.91 | 35.93 | 35.50 | 35.71 | 20,219,892 | -0.19(-0.54%) |
Aug 04, 2016 | 35.95 | 36.04 | 35.83 | 35.90 | 16,989,364 | +0.02(+0.06%) |
Aug 03, 2016 | 36.05 | 36.08 | 35.70 | 35.88 | 15,667,039 | -0.07(-0.18%) |
Aug 02, 2016 | 36.25 | 36.34 | 35.76 | 35.95 | 27,682,950 | -0.33(-0.92%) |
Aug 01, 2016 | 37.00 | 37.16 | 36.19 | 36.28 | 26,190,126 | -0.61(-1.64%) |
Jul 29, 2016 | 36.61 | 37.09 | 36.59 | 36.89 | 23,297,596 | +0.37(+1.00%) |
Jul 28, 2016 | 36.75 | 36.75 | 36.37 | 36.52 | 16,031,900 | -0.31(-0.83%) |
Jul 27, 2016 | 36.58 | 36.91 | 36.24 | 36.83 | 25,649,222 | +0.34(+0.93%) |
Jul 26, 2016 | 37.18 | 37.44 | 36.41 | 36.49 | 28,169,818 | -0.71(-1.90%) |
Jul 25, 2016 | 37.35 | 37.35 | 37.04 | 37.19 | 16,295,640 | -0.15(-0.41%) |
Jul 22, 2016 | 36.91 | 37.41 | 36.87 | 37.35 | 16,483,994 | +0.49(+1.32%) |
Jul 21, 2016 | 36.97 | 37.06 | 36.77 | 36.86 | 14,952,898 | -0.17(-0.45%) |
Jul 20, 2016 | 37.00 | 37.06 | 36.82 | 37.03 | 18,039,484 | -0.05(-0.14%) |
Jul 19, 2016 | 37.25 | 37.28 | 36.98 | 37.08 | 15,427,813 | -0.15(-0.41%) |
Jul 18, 2016 | 37.19 | 37.28 | 37.12 | 37.23 | 14,456,146 | +0.06(+0.16%) |
Jul 15, 2016 | 37.31 | 37.33 | 37.01 | 37.17 | 20,955,306 | +0.00(+0.00%) |
Jul 14, 2016 | 37.03 | 37.35 | 37.03 | 37.17 | 16,672,249 | -0.11(-0.29%) |
Jul 13, 2016 | 37.00 | 37.31 | 36.86 | 37.28 | 17,133,592 | +0.35(+0.96%) |
Jul 12, 2016 | 37.11 | 37.25 | 36.86 | 36.93 | 22,379,224 | -0.31(-0.82%) |
Jul 11, 2016 | 37.11 | 37.28 | 36.88 | 37.23 | 18,679,260 | +0.02(+0.05%) |
Jul 08, 2016 | 36.87 | 37.30 | 36.87 | 37.21 | 23,954,410 | +0.35(+0.94%) |
Jul 07, 2016 | 37.35 | 37.37 | 36.68 | 36.87 | 20,390,620 | -0.59(-1.56%) |
Jul 06, 2016 | 37.42 | 37.50 | 36.91 | 37.45 | 23,675,468 | +0.20(+0.53%) |
Jul 05, 2016 | 37.12 | 37.53 | 37.12 | 37.26 | 31,414,420 | +0.20(+0.53%) |
Jul 01, 2016 | 36.81 | 37.06 | 37.06 | 37.06 | 24,417,992 | +0.26(+0.70%) |
Jun 30, 2016 | 36.42 | 36.85 | 36.11 | 36.80 | 33,596,260 | +0.51(+1.42%) |
Jun 29, 2016 | 36.13 | 36.44 | 36.13 | 36.29 | 27,590,172 | +0.16(+0.44%) |
Jun 28, 2016 | 36.09 | 36.24 | 35.81 | 36.13 | 26,979,742 | +0.05(+0.15%) |
Jun 27, 2016 | 35.63 | 36.16 | 35.51 | 36.08 | 34,263,512 | +0.20(+0.57%) |
Jun 24, 2016 | 35.90 | 36.39 | 35.67 | 35.87 | 66,525,672 | -0.16(-0.44%) |
Jun 23, 2016 | 35.85 | 36.04 | 35.72 | 36.03 | 18,709,090 | +0.42(+1.18%) |
Jun 22, 2016 | 35.74 | 35.85 | 35.58 | 35.61 | 19,663,874 | -0.05(-0.13%) |
Jun 21, 2016 | 35.52 | 35.91 | 35.22 | 35.65 | 18,045,984 | +0.22(+0.63%) |
Jun 20, 2016 | 35.59 | 35.71 | 35.21 | 35.43 | 21,764,744 | -0.01(-0.04%) |
Jun 17, 2016 | 35.21 | 35.44 | 34.94 | 35.44 | 28,581,582 | +0.21(+0.60%) |
Jun 16, 2016 | 34.82 | 35.25 | 34.65 | 35.23 | 18,076,120 | +0.41(+1.17%) |
Jun 15, 2016 | 34.91 | 35.07 | 34.77 | 34.82 | 15,612,200 | -0.10(-0.28%) |
Jun 14, 2016 | 34.51 | 35.00 | 34.48 | 34.92 | 16,288,876 | +0.28(+0.80%) |
Jun 13, 2016 | 34.60 | 34.82 | 34.42 | 34.65 | 18,924,746 | -0.07(-0.19%) |
Jun 10, 2016 | 34.18 | 34.82 | 34.09 | 34.71 | 23,715,038 | +0.47(+1.39%) |
Jun 09, 2016 | 34.03 | 34.27 | 33.85 | 34.24 | 14,856,085 | +0.28(+0.83%) |
Jun 08, 2016 | 33.95 | 34.07 | 33.77 | 33.95 | 16,002,416 | -0.15(-0.44%) |
Jun 07, 2016 | 33.35 | 34.26 | 33.35 | 34.10 | 23,080,566 | +0.69(+2.05%) |
Jun 06, 2016 | 33.65 | 33.67 | 33.38 | 33.42 | 15,288,227 | -0.14(-0.41%) |
Jun 03, 2016 | 33.46 | 33.61 | 33.35 | 33.56 | 14,416,017 | +0.10(+0.30%) |
Jun 02, 2016 | 33.26 | 33.46 | 33.03 | 33.46 | 13,233,041 | +0.22(+0.67%) |