Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 38.25 | 38.41 | 37.76 | 38.19 | 4,665,622 | -0.05(-0.14%) |
Aug 30, 2016 | 37.94 | 38.26 | 37.79 | 38.24 | 3,015,592 | +0.39(+1.02%) |
Aug 29, 2016 | 37.69 | 38.01 | 37.66 | 37.86 | 2,641,842 | +0.30(+0.81%) |
Aug 26, 2016 | 37.69 | 37.87 | 37.43 | 37.55 | 4,635,039 | +0.02(+0.04%) |
Aug 25, 2016 | 37.44 | 37.62 | 37.38 | 37.54 | 3,004,041 | +0.01(+0.03%) |
Aug 24, 2016 | 37.69 | 37.78 | 37.46 | 37.52 | 3,241,162 | -0.16(-0.43%) |
Aug 23, 2016 | 37.77 | 37.79 | 37.59 | 37.69 | 3,225,739 | +0.19(+0.51%) |
Aug 22, 2016 | 37.49 | 37.54 | 37.27 | 37.50 | 2,841,735 | -0.03(-0.07%) |
Aug 19, 2016 | 37.38 | 37.69 | 37.30 | 37.52 | 3,747,201 | -0.02(-0.04%) |
Aug 18, 2016 | 37.41 | 37.63 | 37.35 | 37.54 | 3,374,998 | -0.02(-0.06%) |
Aug 17, 2016 | 37.51 | 37.70 | 37.40 | 37.56 | 4,168,049 | +0.05(+0.14%) |
Aug 16, 2016 | 37.42 | 37.76 | 37.25 | 37.51 | 3,228,116 | -0.12(-0.32%) |
Aug 15, 2016 | 37.29 | 37.68 | 37.26 | 37.63 | 2,740,294 | +0.53(+1.42%) |
Aug 12, 2016 | 36.85 | 37.13 | 36.73 | 37.10 | 2,079,271 | -0.14(-0.38%) |
Aug 11, 2016 | 36.91 | 37.40 | 36.73 | 37.24 | 2,914,730 | +0.44(+1.20%) |
Aug 10, 2016 | 36.92 | 37.01 | 36.67 | 36.80 | 2,856,411 | -0.07(-0.18%) |
Aug 09, 2016 | 37.07 | 37.21 | 36.78 | 36.87 | 3,457,072 | -0.20(-0.54%) |
Aug 08, 2016 | 36.97 | 37.31 | 36.89 | 37.07 | 3,499,265 | +0.12(+0.34%) |
Aug 05, 2016 | 36.12 | 36.98 | 36.12 | 36.94 | 3,960,784 | +1.17(+3.28%) |
Aug 04, 2016 | 35.76 | 35.89 | 35.56 | 35.77 | 4,652,443 | -0.03(-0.09%) |
Aug 03, 2016 | 35.54 | 35.95 | 35.54 | 35.80 | 4,191,801 | +0.28(+0.80%) |
Aug 02, 2016 | 35.69 | 36.08 | 35.27 | 35.52 | 5,105,774 | -0.33(-0.93%) |
Aug 01, 2016 | 35.84 | 36.25 | 35.64 | 35.85 | 5,203,382 | +0.09(+0.24%) |
Jul 29, 2016 | 35.50 | 35.95 | 35.38 | 35.76 | 5,411,988 | +0.18(+0.50%) |
Jul 28, 2016 | 34.70 | 35.60 | 34.57 | 35.58 | 7,271,746 | +0.92(+2.67%) |
Jul 27, 2016 | 32.80 | 34.72 | 32.80 | 34.66 | 11,060,997 | +2.95(+9.31%) |
Jul 26, 2016 | 31.32 | 31.73 | 31.27 | 31.71 | 3,219,548 | +0.29(+0.92%) |
Jul 25, 2016 | 31.55 | 31.63 | 31.26 | 31.42 | 3,009,719 | -0.24(-0.77%) |
Jul 22, 2016 | 31.22 | 31.68 | 31.15 | 31.66 | 4,245,013 | +0.51(+1.64%) |
Jul 21, 2016 | 31.38 | 31.44 | 31.07 | 31.15 | 2,781,874 | -0.26(-0.81%) |
Jul 20, 2016 | 31.31 | 31.45 | 31.01 | 31.41 | 3,378,544 | +0.17(+0.54%) |
Jul 19, 2016 | 31.00 | 31.34 | 31.00 | 31.24 | 4,425,096 | -0.09(-0.28%) |
Jul 18, 2016 | 30.94 | 31.35 | 30.85 | 31.33 | 4,108,828 | +0.39(+1.25%) |
Jul 15, 2016 | 30.76 | 31.03 | 30.38 | 30.94 | 7,324,757 | +0.38(+1.23%) |
Jul 14, 2016 | 30.41 | 30.66 | 30.28 | 30.57 | 6,456,990 | +0.77(+2.57%) |
Jul 13, 2016 | 29.81 | 29.93 | 29.53 | 29.80 | 3,563,213 | +0.05(+0.18%) |
Jul 12, 2016 | 29.48 | 29.88 | 29.48 | 29.74 | 4,338,672 | +0.60(+2.05%) |
Jul 11, 2016 | 29.27 | 29.53 | 29.11 | 29.15 | 4,999,805 | +0.21(+0.71%) |
Jul 08, 2016 | 28.80 | 29.04 | 28.29 | 28.94 | 4,697,676 | +0.65(+2.29%) |
Jul 07, 2016 | 28.34 | 28.77 | 28.21 | 28.29 | 7,617,930 | -0.04(-0.15%) |
Jul 06, 2016 | 28.30 | 28.37 | 27.85 | 28.34 | 7,352,667 | -0.26(-0.91%) |
Jul 05, 2016 | 28.90 | 28.90 | 28.38 | 28.60 | 5,245,983 | -0.67(-2.30%) |
Jul 01, 2016 | 29.13 | 29.27 | 29.27 | 29.27 | 4,606,423 | -0.04(-0.15%) |
Jun 30, 2016 | 28.59 | 29.32 | 28.56 | 29.32 | 12,127,881 | +0.96(+3.37%) |
Jun 29, 2016 | 28.12 | 28.38 | 27.91 | 28.36 | 8,741,858 | +0.67(+2.42%) |
Jun 28, 2016 | 27.98 | 28.05 | 27.34 | 27.69 | 7,716,835 | +0.26(+0.94%) |
Jun 27, 2016 | 29.11 | 29.18 | 27.32 | 27.43 | 9,789,414 | -2.27(-7.64%) |
Jun 24, 2016 | 30.25 | 30.70 | 29.69 | 29.70 | 9,573,014 | -2.85(-8.76%) |
Jun 23, 2016 | 32.12 | 32.57 | 32.12 | 32.55 | 4,025,438 | +0.96(+3.04%) |
Jun 22, 2016 | 31.75 | 32.02 | 31.57 | 31.59 | 6,218,383 | -0.16(-0.49%) |
Jun 21, 2016 | 31.85 | 31.88 | 31.53 | 31.75 | 4,959,622 | +0.07(+0.22%) |
Jun 20, 2016 | 31.80 | 32.26 | 31.64 | 31.68 | 7,035,033 | +0.38(+1.23%) |
Jun 17, 2016 | 31.07 | 31.42 | 31.00 | 31.29 | 6,908,453 | +0.21(+0.68%) |
Jun 16, 2016 | 31.02 | 31.09 | 30.61 | 31.08 | 6,134,722 | -0.19(-0.62%) |
Jun 15, 2016 | 31.60 | 31.76 | 31.25 | 31.28 | 7,821,895 | -0.17(-0.53%) |
Jun 14, 2016 | 31.80 | 32.12 | 31.25 | 31.44 | 6,745,122 | -0.48(-1.51%) |
Jun 13, 2016 | 31.82 | 32.46 | 31.71 | 31.92 | 5,891,263 | -0.04(-0.12%) |
Jun 10, 2016 | 32.12 | 32.15 | 31.85 | 31.96 | 9,342,302 | -0.60(-1.84%) |
Jun 09, 2016 | 32.95 | 32.95 | 32.47 | 32.56 | 5,241,495 | -0.68(-2.03%) |
Jun 08, 2016 | 33.36 | 33.55 | 33.15 | 33.24 | 4,976,472 | -0.12(-0.37%) |
Jun 07, 2016 | 33.86 | 33.86 | 33.34 | 33.36 | 4,019,578 | -0.42(-1.25%) |
Jun 06, 2016 | 33.08 | 33.95 | 33.03 | 33.78 | 4,908,046 | +0.83(+2.52%) |
Jun 03, 2016 | 33.38 | 33.38 | 32.64 | 32.95 | 6,160,770 | -1.07(-3.16%) |
Jun 02, 2016 | 33.97 | 34.02 | 33.69 | 34.02 | 3,022,690 | +0.02(+0.06%) |