Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 34.05 | 34.38 | 33.53 | 33.83 | 404,592 | -0.40(-1.17%) |
Aug 30, 2016 | 34.46 | 34.75 | 34.08 | 34.23 | 273,371 | -0.20(-0.58%) |
Aug 29, 2016 | 34.12 | 34.70 | 34.12 | 34.43 | 285,840 | +0.30(+0.88%) |
Aug 26, 2016 | 33.85 | 34.62 | 33.85 | 34.13 | 322,801 | +0.23(+0.68%) |
Aug 25, 2016 | 33.75 | 34.08 | 33.64 | 33.90 | 584,050 | -0.02(-0.06%) |
Aug 24, 2016 | 34.72 | 34.92 | 33.69 | 33.92 | 416,765 | -0.88(-2.53%) |
Aug 23, 2016 | 35.10 | 35.59 | 34.77 | 34.80 | 962,999 | -0.07(-0.20%) |
Aug 22, 2016 | 34.53 | 35.11 | 34.27 | 34.87 | 579,739 | +0.21(+0.61%) |
Aug 19, 2016 | 33.87 | 34.77 | 33.57 | 34.66 | 601,724 | +0.82(+2.42%) |
Aug 18, 2016 | 34.09 | 34.27 | 33.76 | 33.84 | 390,589 | -0.23(-0.68%) |
Aug 17, 2016 | 34.20 | 34.29 | 33.02 | 34.07 | 986,367 | +0.01(+0.03%) |
Aug 16, 2016 | 35.52 | 35.95 | 33.90 | 34.06 | 952,319 | -1.36(-3.84%) |
Aug 15, 2016 | 35.00 | 35.75 | 35.00 | 35.42 | 368,806 | +0.41(+1.17%) |
Aug 12, 2016 | 35.15 | 35.38 | 34.60 | 35.01 | 825,383 | -0.22(-0.62%) |
Aug 11, 2016 | 35.49 | 35.73 | 35.12 | 35.23 | 492,303 | -0.09(-0.25%) |
Aug 10, 2016 | 36.14 | 36.62 | 35.31 | 35.32 | 691,098 | -0.82(-2.27%) |
Aug 09, 2016 | 37.00 | 37.00 | 36.10 | 36.14 | 655,259 | -1.00(-2.69%) |
Aug 08, 2016 | 37.24 | 37.57 | 36.61 | 37.14 | 777,650 | -0.03(-0.08%) |
Aug 05, 2016 | 37.80 | 38.01 | 36.35 | 37.17 | 3,612,894 | -2.18(-5.54%) |
Aug 04, 2016 | 39.05 | 39.63 | 38.72 | 39.35 | 1,669,844 | +0.29(+0.74%) |
Aug 03, 2016 | 39.30 | 39.36 | 38.84 | 39.06 | 777,776 | -0.30(-0.76%) |
Aug 02, 2016 | 39.95 | 39.95 | 38.88 | 39.36 | 723,997 | -0.58(-1.45%) |
Aug 01, 2016 | 39.45 | 39.99 | 39.30 | 39.94 | 601,652 | +0.53(+1.34%) |
Jul 29, 2016 | 39.18 | 39.72 | 38.93 | 39.41 | 649,502 | +0.19(+0.48%) |
Jul 28, 2016 | 38.93 | 39.57 | 38.93 | 39.22 | 714,945 | +0.37(+0.95%) |
Jul 27, 2016 | 38.73 | 39.20 | 38.57 | 38.85 | 392,256 | +0.09(+0.23%) |
Jul 26, 2016 | 38.11 | 38.95 | 38.11 | 38.76 | 294,684 | +0.59(+1.55%) |
Jul 25, 2016 | 38.38 | 38.50 | 37.92 | 38.17 | 205,702 | -0.41(-1.06%) |
Jul 22, 2016 | 38.01 | 38.65 | 37.94 | 38.58 | 525,959 | +0.47(+1.23%) |
Jul 21, 2016 | 38.60 | 39.11 | 37.89 | 38.11 | 967,911 | -0.36(-0.94%) |
Jul 20, 2016 | 37.91 | 38.60 | 37.63 | 38.47 | 515,845 | +0.61(+1.61%) |
Jul 19, 2016 | 37.74 | 38.25 | 37.69 | 37.86 | 480,693 | -0.09(-0.24%) |
Jul 18, 2016 | 37.68 | 38.02 | 37.55 | 37.95 | 448,386 | +0.31(+0.82%) |
Jul 15, 2016 | 37.33 | 37.74 | 36.68 | 37.64 | 475,133 | +0.22(+0.59%) |
Jul 14, 2016 | 37.44 | 37.72 | 36.93 | 37.42 | 766,990 | +0.61(+1.66%) |
Jul 13, 2016 | 37.41 | 37.67 | 36.69 | 36.81 | 373,129 | -0.49(-1.31%) |
Jul 12, 2016 | 37.26 | 37.80 | 37.25 | 37.30 | 563,344 | +0.17(+0.46%) |
Jul 11, 2016 | 36.79 | 37.50 | 36.69 | 37.13 | 405,164 | +0.27(+0.73%) |
Jul 08, 2016 | 36.64 | 36.90 | 36.25 | 36.86 | 523,753 | +0.61(+1.68%) |
Jul 07, 2016 | 36.01 | 36.52 | 35.66 | 36.25 | 637,235 | +0.56(+1.57%) |
Jul 05, 2016 | 36.12 | 36.23 | 35.30 | 35.69 | 887,022 | -0.49(-1.35%) |
Jul 01, 2016 | 36.65 | 36.18 | 36.18 | 36.18 | 773,100 | -0.47(-1.28%) |
Jun 30, 2016 | 35.22 | 36.65 | 35.22 | 36.65 | 1,151,679 | +1.29(+3.65%) |
Jun 29, 2016 | 34.32 | 35.57 | 34.16 | 35.36 | 887,997 | +1.26(+3.70%) |
Jun 28, 2016 | 33.50 | 34.44 | 33.35 | 34.10 | 766,311 | +1.09(+3.30%) |
Jun 27, 2016 | 34.30 | 34.45 | 32.85 | 33.01 | 642,534 | -1.51(-4.37%) |
Jun 24, 2016 | 34.20 | 34.97 | 34.00 | 34.52 | 1,458,542 | -0.98(-2.76%) |
Jun 23, 2016 | 35.01 | 35.65 | 34.81 | 35.50 | 661,420 | +0.77(+2.22%) |
Jun 22, 2016 | 34.89 | 35.43 | 34.22 | 34.73 | 645,126 | -0.20(-0.57%) |
Jun 21, 2016 | 34.92 | 35.49 | 34.61 | 34.93 | 861,449 | -0.11(-0.31%) |
Jun 20, 2016 | 34.50 | 35.20 | 34.41 | 35.04 | 1,298,420 | +0.88(+2.58%) |
Jun 17, 2016 | 33.28 | 34.75 | 33.18 | 34.16 | 1,648,919 | +0.88(+2.64%) |
Jun 16, 2016 | 32.65 | 33.47 | 32.65 | 33.28 | 1,359,464 | +0.36(+1.09%) |
Jun 15, 2016 | 32.81 | 33.12 | 32.57 | 32.92 | 913,030 | +0.09(+0.27%) |
Jun 14, 2016 | 32.46 | 33.11 | 32.21 | 32.83 | 763,445 | +0.21(+0.64%) |
Jun 13, 2016 | 33.00 | 33.19 | 32.11 | 32.62 | 1,253,870 | +0.16(+0.49%) |
Jun 10, 2016 | 32.15 | 32.86 | 32.15 | 32.46 | 808,014 | -0.22(-0.67%) |
Jun 09, 2016 | 32.64 | 32.86 | 32.19 | 32.68 | 415,694 | -0.16(-0.49%) |
Jun 08, 2016 | 32.19 | 33.03 | 32.00 | 32.84 | 651,150 | +0.44(+1.36%) |
Jun 07, 2016 | 33.40 | 33.72 | 32.21 | 32.40 | 3,205,122 | +1.62(+5.26%) |
Jun 06, 2016 | 29.88 | 31.04 | 29.86 | 30.78 | 1,194,020 | +1.04(+3.50%) |
Jun 03, 2016 | 29.39 | 29.87 | 28.82 | 29.74 | 343,970 | +0.09(+0.30%) |
Jun 02, 2016 | 28.95 | 29.70 | 28.77 | 29.65 | 453,811 | +0.74(+2.56%) |