Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 34.08 | 34.08 | 32.89 | 33.55 | 15,155,414 | -0.37(-1.10%) |
Aug 30, 2016 | 33.37 | 34.33 | 33.22 | 33.93 | 10,897,028 | +0.56(+1.67%) |
Aug 29, 2016 | 33.12 | 33.42 | 33.11 | 33.37 | 6,214,912 | +0.42(+1.27%) |
Aug 26, 2016 | 33.34 | 33.45 | 32.78 | 32.95 | 8,632,583 | -0.35(-1.04%) |
Aug 25, 2016 | 33.45 | 33.61 | 33.27 | 33.30 | 7,162,769 | -0.27(-0.82%) |
Aug 24, 2016 | 33.45 | 33.83 | 33.30 | 33.57 | 8,266,736 | +0.07(+0.22%) |
Aug 23, 2016 | 33.58 | 33.90 | 33.44 | 33.50 | 8,310,759 | +0.07(+0.22%) |
Aug 22, 2016 | 33.35 | 33.55 | 32.93 | 33.43 | 12,251,322 | -0.15(-0.44%) |
Aug 19, 2016 | 33.61 | 33.76 | 33.21 | 33.57 | 8,301,315 | -0.27(-0.81%) |
Aug 18, 2016 | 34.12 | 34.18 | 33.65 | 33.85 | 13,253,576 | -0.40(-1.17%) |
Aug 17, 2016 | 33.81 | 34.27 | 33.53 | 34.25 | 11,420,925 | +0.52(+1.54%) |
Aug 16, 2016 | 33.61 | 34.07 | 33.59 | 33.73 | 10,134,632 | +0.02(+0.05%) |
Aug 15, 2016 | 33.19 | 33.83 | 32.72 | 33.71 | 11,811,537 | +0.52(+1.57%) |
Aug 12, 2016 | 33.49 | 33.55 | 33.11 | 33.19 | 8,433,860 | -0.32(-0.95%) |
Aug 11, 2016 | 33.40 | 33.83 | 33.13 | 33.51 | 8,255,699 | +0.20(+0.60%) |
Aug 10, 2016 | 33.78 | 33.89 | 33.09 | 33.31 | 10,517,728 | -0.43(-1.27%) |
Aug 09, 2016 | 34.28 | 34.56 | 33.73 | 33.74 | 9,239,247 | -0.26(-0.77%) |
Aug 08, 2016 | 34.02 | 34.72 | 33.93 | 34.00 | 11,043,223 | -0.21(-0.61%) |
Aug 05, 2016 | 33.58 | 34.26 | 33.58 | 34.21 | 8,917,130 | +1.03(+3.09%) |
Aug 04, 2016 | 33.16 | 33.31 | 32.71 | 33.18 | 9,718,649 | +0.05(+0.16%) |
Aug 03, 2016 | 33.04 | 33.48 | 32.85 | 33.13 | 12,104,793 | +0.08(+0.25%) |
Aug 02, 2016 | 35.25 | 35.28 | 32.95 | 33.05 | 22,014,522 | -2.81(-7.83%) |
Aug 01, 2016 | 35.34 | 35.88 | 35.21 | 35.85 | 9,872,801 | +0.66(+1.88%) |
Jul 29, 2016 | 35.75 | 36.22 | 35.18 | 35.19 | 11,527,837 | -0.55(-1.55%) |
Jul 28, 2016 | 34.96 | 35.91 | 34.73 | 35.74 | 8,098,524 | +0.74(+2.13%) |
Jul 27, 2016 | 35.31 | 35.34 | 34.96 | 35.00 | 9,547,423 | -0.45(-1.26%) |
Jul 26, 2016 | 35.39 | 35.71 | 35.06 | 35.44 | 9,952,698 | +0.06(+0.18%) |
Jul 25, 2016 | 35.57 | 35.65 | 35.01 | 35.38 | 7,885,366 | +0.00(+0.00%) |
Jul 22, 2016 | 35.48 | 35.59 | 34.90 | 35.38 | 10,548,924 | +0.40(+1.14%) |
Jul 21, 2016 | 35.52 | 35.65 | 34.75 | 34.98 | 19,186,792 | -1.53(-4.20%) |
Jul 20, 2016 | 36.95 | 37.43 | 36.27 | 36.51 | 10,507,773 | -0.29(-0.79%) |
Jul 19, 2016 | 36.21 | 36.85 | 35.87 | 36.80 | 10,238,127 | +0.39(+1.07%) |
Jul 18, 2016 | 36.48 | 36.80 | 36.38 | 36.41 | 9,122,896 | +0.11(+0.30%) |
Jul 15, 2016 | 36.74 | 36.81 | 36.06 | 36.30 | 16,730,311 | -0.91(-2.44%) |
Jul 14, 2016 | 36.62 | 37.55 | 36.46 | 37.21 | 20,418,478 | +1.29(+3.59%) |
Jul 13, 2016 | 36.78 | 36.87 | 35.80 | 35.92 | 15,258,110 | -0.59(-1.62%) |
Jul 12, 2016 | 35.60 | 36.70 | 35.53 | 36.51 | 21,505,046 | +1.90(+5.48%) |
Jul 11, 2016 | 34.21 | 34.91 | 34.14 | 34.62 | 13,208,005 | +0.68(+2.01%) |
Jul 08, 2016 | 33.51 | 34.28 | 33.03 | 33.93 | 13,898,562 | +0.91(+2.75%) |
Jul 07, 2016 | 32.27 | 33.13 | 32.24 | 33.03 | 9,663,720 | +0.72(+2.22%) |
Jul 06, 2016 | 31.75 | 32.34 | 30.95 | 32.31 | 16,011,175 | -0.04(-0.11%) |
Jul 05, 2016 | 32.69 | 32.91 | 31.59 | 32.35 | 15,678,346 | -1.04(-3.13%) |
Jul 01, 2016 | 33.06 | 33.39 | 33.39 | 33.39 | 10,360,777 | +0.31(+0.93%) |
Jun 30, 2016 | 32.93 | 33.08 | 32.45 | 33.08 | 13,670,204 | +0.17(+0.52%) |
Jun 29, 2016 | 32.15 | 33.03 | 31.71 | 32.91 | 16,583,238 | +1.43(+4.53%) |
Jun 28, 2016 | 31.12 | 31.48 | 30.51 | 31.48 | 21,666,278 | +1.19(+3.93%) |
Jun 27, 2016 | 31.64 | 31.73 | 29.60 | 30.29 | 31,490,826 | -1.65(-5.17%) |
Jun 24, 2016 | 32.77 | 33.67 | 31.94 | 31.95 | 28,731,782 | -2.84(-8.17%) |
Jun 23, 2016 | 35.42 | 35.48 | 34.26 | 34.79 | 12,062,677 | -0.22(-0.62%) |
Jun 22, 2016 | 35.02 | 35.56 | 34.96 | 35.01 | 7,741,495 | -0.11(-0.31%) |
Jun 21, 2016 | 35.12 | 35.42 | 34.55 | 35.12 | 13,212,367 | +0.53(+1.52%) |
Jun 20, 2016 | 34.90 | 35.17 | 34.51 | 34.59 | 10,924,792 | +0.07(+0.21%) |
Jun 17, 2016 | 34.45 | 34.72 | 34.22 | 34.52 | 12,287,297 | -0.01(-0.03%) |
Jun 16, 2016 | 34.84 | 35.02 | 34.36 | 34.53 | 14,411,311 | -0.79(-2.24%) |
Jun 15, 2016 | 35.75 | 36.12 | 35.26 | 35.32 | 12,159,108 | -0.20(-0.56%) |
Jun 14, 2016 | 36.70 | 36.82 | 35.09 | 35.52 | 16,589,324 | -1.33(-3.60%) |
Jun 13, 2016 | 37.77 | 37.87 | 36.80 | 36.84 | 10,953,242 | -1.33(-3.50%) |
Jun 10, 2016 | 38.19 | 38.40 | 37.60 | 38.18 | 7,475,046 | -0.33(-0.85%) |
Jun 09, 2016 | 37.91 | 38.67 | 37.70 | 38.50 | 8,389,036 | +0.50(+1.31%) |
Jun 08, 2016 | 38.32 | 38.55 | 37.32 | 38.00 | 15,265,525 | -0.23(-0.59%) |
Jun 07, 2016 | 37.55 | 38.87 | 37.23 | 38.23 | 12,604,288 | +0.74(+1.99%) |
Jun 06, 2016 | 37.72 | 37.78 | 37.23 | 37.49 | 12,705,749 | -0.26(-0.70%) |
Jun 03, 2016 | 38.34 | 38.50 | 37.46 | 37.75 | 17,573,330 | -0.80(-2.07%) |
Jun 02, 2016 | 38.84 | 39.47 | 38.50 | 38.55 | 11,126,248 | -0.96(-2.44%) |