Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 32.88 | 32.93 | 31.87 | 32.09 | 11,220,500 | -0.92(-2.79%) |
Aug 30, 2016 | 33.29 | 33.51 | 32.91 | 33.01 | 6,941,568 | -0.09(-0.28%) |
Aug 29, 2016 | 32.97 | 33.20 | 32.84 | 33.10 | 5,707,202 | +0.04(+0.12%) |
Aug 26, 2016 | 33.53 | 33.84 | 32.94 | 33.06 | 7,234,226 | -0.38(-1.12%) |
Aug 25, 2016 | 33.53 | 33.63 | 33.16 | 33.44 | 5,763,434 | -0.14(-0.42%) |
Aug 24, 2016 | 33.58 | 33.90 | 33.49 | 33.58 | 7,051,083 | -0.20(-0.60%) |
Aug 23, 2016 | 33.30 | 33.87 | 33.19 | 33.78 | 7,906,058 | +0.46(+1.38%) |
Aug 22, 2016 | 33.41 | 33.56 | 33.07 | 33.32 | 7,905,845 | -0.54(-1.59%) |
Aug 19, 2016 | 33.83 | 33.99 | 33.63 | 33.86 | 7,919,389 | -0.21(-0.62%) |
Aug 18, 2016 | 33.88 | 34.15 | 33.72 | 34.07 | 8,943,538 | +0.30(+0.90%) |
Aug 17, 2016 | 33.37 | 33.81 | 33.14 | 33.77 | 11,332,109 | +0.27(+0.79%) |
Aug 16, 2016 | 32.97 | 33.66 | 32.64 | 33.50 | 14,039,453 | +0.53(+1.61%) |
Aug 15, 2016 | 32.56 | 33.02 | 32.49 | 32.97 | 7,543,308 | +0.63(+1.96%) |
Aug 12, 2016 | 32.48 | 32.56 | 32.19 | 32.34 | 6,331,239 | -0.02(-0.05%) |
Aug 11, 2016 | 31.88 | 32.60 | 31.52 | 32.35 | 11,237,650 | +0.62(+1.95%) |
Aug 10, 2016 | 32.40 | 32.47 | 31.66 | 31.73 | 8,155,902 | -0.50(-1.55%) |
Aug 09, 2016 | 32.63 | 32.77 | 32.07 | 32.23 | 9,053,435 | -0.25(-0.77%) |
Aug 08, 2016 | 32.03 | 32.67 | 31.98 | 32.49 | 12,383,539 | +0.75(+2.36%) |
Aug 05, 2016 | 31.49 | 31.77 | 31.20 | 31.73 | 11,176,644 | +0.39(+1.25%) |
Aug 04, 2016 | 31.40 | 31.63 | 31.00 | 31.34 | 8,846,046 | -0.16(-0.52%) |
Aug 03, 2016 | 31.12 | 31.53 | 30.87 | 31.51 | 10,985,247 | +0.41(+1.31%) |
Aug 02, 2016 | 31.12 | 31.31 | 30.33 | 31.10 | 9,141,402 | +0.14(+0.45%) |
Aug 01, 2016 | 31.59 | 31.60 | 30.81 | 30.96 | 12,272,012 | -0.95(-2.96%) |
Jul 29, 2016 | 31.09 | 31.97 | 31.01 | 31.91 | 10,412,579 | +0.44(+1.39%) |
Jul 28, 2016 | 31.46 | 31.87 | 31.01 | 31.47 | 14,746,521 | +0.15(+0.47%) |
Jul 27, 2016 | 32.00 | 32.39 | 31.27 | 31.32 | 12,993,303 | -0.56(-1.77%) |
Jul 26, 2016 | 31.30 | 31.94 | 31.23 | 31.88 | 7,543,142 | +0.43(+1.37%) |
Jul 25, 2016 | 31.60 | 31.79 | 31.12 | 31.45 | 9,571,367 | -0.41(-1.28%) |
Jul 22, 2016 | 32.13 | 32.27 | 31.75 | 31.86 | 9,347,143 | -0.22(-0.68%) |
Jul 21, 2016 | 32.67 | 32.99 | 31.95 | 32.08 | 11,250,982 | -0.58(-1.77%) |
Jul 20, 2016 | 32.42 | 32.89 | 32.07 | 32.66 | 8,617,097 | +0.09(+0.29%) |
Jul 19, 2016 | 32.98 | 33.14 | 32.40 | 32.56 | 9,346,567 | -0.62(-1.87%) |
Jul 18, 2016 | 33.20 | 33.36 | 32.80 | 33.19 | 6,770,080 | -0.18(-0.54%) |
Jul 15, 2016 | 33.62 | 33.79 | 33.16 | 33.36 | 7,591,280 | -0.06(-0.19%) |
Jul 14, 2016 | 33.81 | 33.81 | 33.16 | 33.43 | 8,469,402 | +0.12(+0.35%) |
Jul 13, 2016 | 34.03 | 34.23 | 32.72 | 33.31 | 11,844,996 | -0.72(-2.12%) |
Jul 12, 2016 | 33.54 | 34.41 | 33.50 | 34.03 | 13,260,182 | +1.05(+3.18%) |
Jul 11, 2016 | 33.21 | 33.38 | 32.94 | 32.98 | 8,166,999 | +0.12(+0.35%) |
Jul 08, 2016 | 32.91 | 32.97 | 32.33 | 32.87 | 13,902,197 | +0.61(+1.90%) |
Jul 07, 2016 | 32.87 | 33.25 | 32.00 | 32.25 | 11,344,332 | -0.30(-0.93%) |
Jul 06, 2016 | 32.28 | 32.66 | 31.99 | 32.56 | 9,039,591 | +0.16(+0.48%) |
Jul 05, 2016 | 33.19 | 33.23 | 32.14 | 32.40 | 13,112,846 | -1.41(-4.16%) |
Jul 01, 2016 | 34.07 | 33.81 | 33.81 | 33.81 | 12,370,496 | -0.07(-0.21%) |
Jun 30, 2016 | 33.97 | 34.28 | 33.57 | 33.88 | 12,023,579 | -0.24(-0.71%) |
Jun 29, 2016 | 33.02 | 34.36 | 32.78 | 34.12 | 13,171,731 | +1.52(+4.67%) |
Jun 28, 2016 | 32.61 | 32.74 | 32.20 | 32.59 | 11,578,438 | +0.91(+2.87%) |
Jun 27, 2016 | 33.03 | 33.15 | 31.48 | 31.69 | 15,439,218 | -1.86(-5.54%) |
Jun 24, 2016 | 33.66 | 34.51 | 33.35 | 33.54 | 17,542,230 | -1.91(-5.39%) |
Jun 23, 2016 | 34.65 | 35.46 | 34.40 | 35.45 | 9,915,678 | +1.27(+3.73%) |
Jun 22, 2016 | 35.06 | 35.10 | 34.12 | 34.18 | 11,131,452 | -0.63(-1.81%) |
Jun 21, 2016 | 34.64 | 35.02 | 34.38 | 34.81 | 8,729,587 | +0.09(+0.25%) |
Jun 20, 2016 | 34.96 | 35.24 | 34.63 | 34.72 | 10,778,156 | +0.42(+1.22%) |
Jun 17, 2016 | 33.88 | 34.76 | 33.81 | 34.30 | 12,449,002 | +0.77(+2.29%) |
Jun 16, 2016 | 33.57 | 33.66 | 32.80 | 33.54 | 9,022,011 | -0.43(-1.26%) |
Jun 15, 2016 | 34.12 | 34.58 | 33.73 | 33.96 | 8,877,804 | -0.47(-1.38%) |
Jun 14, 2016 | 34.06 | 34.65 | 33.68 | 34.44 | 9,426,715 | +0.34(+1.00%) |
Jun 13, 2016 | 34.16 | 34.93 | 34.03 | 34.09 | 9,516,818 | -0.49(-1.42%) |
Jun 10, 2016 | 35.66 | 35.84 | 34.39 | 34.58 | 11,593,789 | -1.60(-4.42%) |
Jun 09, 2016 | 36.30 | 36.63 | 36.17 | 36.18 | 6,981,929 | -0.71(-1.94%) |
Jun 08, 2016 | 37.26 | 37.65 | 36.86 | 36.90 | 12,407,949 | -0.04(-0.11%) |
Jun 07, 2016 | 35.72 | 36.96 | 35.60 | 36.94 | 14,449,823 | +1.57(+4.44%) |
Jun 06, 2016 | 34.81 | 35.45 | 34.55 | 35.37 | 10,055,529 | +1.04(+3.03%) |
Jun 03, 2016 | 34.49 | 34.75 | 33.95 | 34.33 | 7,833,726 | -0.16(-0.45%) |
Jun 02, 2016 | 33.99 | 34.68 | 33.76 | 34.48 | 9,029,848 | +0.25(+0.73%) |