Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 35.95 | 36.22 | 35.42 | 35.89 | 2,726,980 | -0.04(-0.10%) |
Aug 30, 2016 | 35.27 | 36.06 | 35.43 | 35.92 | 2,318,509 | +0.65(+1.84%) |
Aug 29, 2016 | 34.83 | 35.56 | 34.83 | 35.27 | 1,695,428 | +0.47(+1.35%) |
Aug 26, 2016 | 34.81 | 35.33 | 34.52 | 34.80 | 2,148,516 | +0.11(+0.32%) |
Aug 25, 2016 | 34.21 | 34.71 | 34.21 | 34.69 | 1,852,370 | +0.39(+1.13%) |
Aug 24, 2016 | 34.50 | 34.67 | 34.22 | 34.30 | 1,800,775 | -0.01(-0.02%) |
Aug 23, 2016 | 34.34 | 34.71 | 34.30 | 34.31 | 1,866,408 | +0.20(+0.59%) |
Aug 22, 2016 | 33.86 | 34.18 | 33.82 | 34.11 | 1,785,110 | -0.15(-0.44%) |
Aug 19, 2016 | 33.93 | 34.35 | 33.86 | 34.26 | 2,010,003 | +0.16(+0.48%) |
Aug 18, 2016 | 34.44 | 34.50 | 33.91 | 34.09 | 3,023,550 | -0.42(-1.21%) |
Aug 17, 2016 | 34.41 | 34.61 | 34.31 | 34.51 | 2,176,847 | +0.07(+0.20%) |
Aug 16, 2016 | 34.33 | 34.71 | 34.23 | 34.45 | 1,977,744 | +0.01(+0.04%) |
Aug 15, 2016 | 34.06 | 34.47 | 34.06 | 34.43 | 1,466,072 | +0.64(+1.90%) |
Aug 12, 2016 | 33.63 | 33.88 | 33.38 | 33.79 | 1,463,933 | -0.33(-0.96%) |
Aug 11, 2016 | 33.82 | 34.27 | 33.70 | 34.12 | 2,262,676 | +0.40(+1.17%) |
Aug 10, 2016 | 34.36 | 34.38 | 33.68 | 33.72 | 3,162,380 | -0.73(-2.13%) |
Aug 09, 2016 | 34.51 | 34.71 | 34.26 | 34.45 | 2,506,096 | -0.02(-0.06%) |
Aug 08, 2016 | 34.21 | 34.67 | 34.03 | 34.47 | 2,255,744 | +0.47(+1.38%) |
Aug 05, 2016 | 32.76 | 34.27 | 32.76 | 34.00 | 4,539,693 | +1.88(+5.84%) |
Aug 04, 2016 | 33.03 | 33.14 | 31.94 | 32.13 | 4,056,933 | -1.34(-4.02%) |
Aug 03, 2016 | 32.06 | 33.51 | 32.02 | 33.47 | 3,831,241 | +1.49(+4.65%) |
Aug 02, 2016 | 32.31 | 32.60 | 31.56 | 31.99 | 3,387,458 | -0.34(-1.06%) |
Aug 01, 2016 | 32.76 | 32.81 | 32.13 | 32.33 | 1,750,022 | -0.30(-0.92%) |
Jul 29, 2016 | 32.41 | 32.77 | 32.29 | 32.63 | 1,656,481 | -0.03(-0.09%) |
Jul 28, 2016 | 32.38 | 32.72 | 32.01 | 32.66 | 1,716,634 | +0.25(+0.78%) |
Jul 27, 2016 | 32.65 | 32.82 | 32.20 | 32.41 | 2,579,827 | -0.25(-0.76%) |
Jul 26, 2016 | 32.17 | 32.69 | 32.14 | 32.65 | 1,435,152 | +0.36(+1.11%) |
Jul 25, 2016 | 32.40 | 32.43 | 32.16 | 32.29 | 1,577,618 | -0.17(-0.53%) |
Jul 22, 2016 | 32.47 | 32.51 | 32.10 | 32.47 | 1,713,988 | +0.10(+0.30%) |
Jul 21, 2016 | 32.54 | 32.73 | 32.26 | 32.37 | 2,408,750 | -0.08(-0.25%) |
Jul 20, 2016 | 32.51 | 32.62 | 32.08 | 32.45 | 2,177,707 | +0.09(+0.28%) |
Jul 19, 2016 | 31.96 | 32.41 | 31.84 | 32.36 | 1,923,046 | +0.07(+0.21%) |
Jul 18, 2016 | 31.74 | 32.49 | 31.58 | 32.29 | 2,302,764 | +0.40(+1.24%) |
Jul 15, 2016 | 32.15 | 32.38 | 31.48 | 31.90 | 3,939,741 | -0.13(-0.42%) |
Jul 14, 2016 | 31.51 | 32.10 | 31.20 | 32.03 | 5,132,606 | +1.43(+4.66%) |
Jul 13, 2016 | 30.74 | 30.93 | 30.06 | 30.60 | 3,378,542 | -0.32(-1.04%) |
Jul 12, 2016 | 30.16 | 31.22 | 30.08 | 30.93 | 4,891,622 | +1.37(+4.65%) |
Jul 11, 2016 | 29.36 | 29.71 | 29.09 | 29.55 | 3,832,318 | +0.50(+1.72%) |
Jul 08, 2016 | 28.68 | 29.36 | 28.01 | 29.05 | 4,301,898 | +1.04(+3.71%) |
Jul 07, 2016 | 28.06 | 28.90 | 27.62 | 28.01 | 6,785,851 | +0.10(+0.35%) |
Jul 06, 2016 | 27.17 | 27.93 | 26.72 | 27.91 | 5,331,569 | +0.38(+1.37%) |
Jul 05, 2016 | 28.13 | 28.37 | 27.14 | 27.54 | 4,295,642 | -1.22(-4.26%) |
Jul 01, 2016 | 27.94 | 28.76 | 28.76 | 28.76 | 4,576,987 | -0.01(-0.05%) |
Jun 30, 2016 | 28.27 | 28.78 | 27.87 | 28.78 | 4,971,184 | +0.62(+2.19%) |
Jun 29, 2016 | 27.38 | 28.20 | 26.96 | 28.16 | 5,261,447 | +0.87(+3.18%) |
Jun 28, 2016 | 27.07 | 27.37 | 26.72 | 27.29 | 4,455,724 | +0.94(+3.58%) |
Jun 27, 2016 | 27.86 | 27.92 | 26.18 | 26.35 | 5,943,937 | -2.20(-7.72%) |
Jun 24, 2016 | 30.48 | 31.10 | 28.53 | 28.55 | 6,781,210 | -4.38(-13.30%) |
Jun 23, 2016 | 32.35 | 32.93 | 32.29 | 32.93 | 2,159,133 | +1.27(+4.01%) |
Jun 22, 2016 | 31.69 | 32.06 | 31.62 | 31.66 | 2,014,275 | +0.06(+0.19%) |
Jun 21, 2016 | 31.75 | 31.86 | 31.30 | 31.60 | 2,093,404 | -0.01(-0.05%) |
Jun 20, 2016 | 31.98 | 32.35 | 31.59 | 31.62 | 2,329,434 | +0.36(+1.16%) |
Jun 17, 2016 | 31.21 | 31.52 | 30.96 | 31.25 | 2,838,233 | +0.12(+0.38%) |
Jun 16, 2016 | 30.78 | 31.17 | 30.41 | 31.14 | 3,219,066 | -0.04(-0.14%) |
Jun 15, 2016 | 31.45 | 31.94 | 31.14 | 31.18 | 2,641,078 | -0.04(-0.14%) |
Jun 14, 2016 | 31.66 | 32.03 | 31.07 | 31.22 | 3,347,813 | -0.56(-1.77%) |
Jun 13, 2016 | 31.66 | 32.17 | 31.45 | 31.79 | 4,416,447 | -0.16(-0.49%) |
Jun 10, 2016 | 32.29 | 32.34 | 31.82 | 31.94 | 3,606,239 | -0.96(-2.91%) |
Jun 09, 2016 | 33.53 | 33.56 | 32.81 | 32.90 | 2,908,725 | -0.98(-2.89%) |
Jun 08, 2016 | 33.69 | 34.21 | 33.19 | 33.88 | 2,228,672 | +0.11(+0.33%) |
Jun 07, 2016 | 33.73 | 34.06 | 33.30 | 33.77 | 2,735,009 | +0.01(+0.02%) |
Jun 06, 2016 | 33.07 | 33.90 | 32.99 | 33.76 | 2,236,765 | +0.79(+2.39%) |
Jun 03, 2016 | 33.44 | 33.44 | 32.47 | 32.98 | 4,524,354 | -1.20(-3.52%) |
Jun 02, 2016 | 33.76 | 34.18 | 33.61 | 34.18 | 2,646,679 | +0.25(+0.74%) |