Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 34.89 | 35.25 | 34.84 | 35.22 | 1,150,089 | +0.25(+0.71%) |
Aug 30, 2016 | 35.32 | 35.56 | 34.84 | 34.98 | 664,925 | -0.34(-0.96%) |
Aug 29, 2016 | 34.88 | 35.35 | 34.88 | 35.32 | 529,016 | +0.48(+1.38%) |
Aug 26, 2016 | 35.41 | 35.59 | 34.69 | 34.84 | 441,657 | -0.54(-1.53%) |
Aug 25, 2016 | 35.16 | 35.46 | 34.98 | 35.38 | 708,461 | +0.26(+0.75%) |
Aug 24, 2016 | 35.21 | 35.21 | 34.83 | 35.11 | 548,071 | -0.05(-0.13%) |
Aug 23, 2016 | 35.36 | 35.49 | 35.13 | 35.16 | 684,408 | -0.08(-0.22%) |
Aug 22, 2016 | 35.22 | 35.39 | 35.08 | 35.24 | 536,721 | +0.01(+0.02%) |
Aug 19, 2016 | 35.17 | 35.26 | 34.90 | 35.23 | 953,609 | -0.06(-0.18%) |
Aug 18, 2016 | 34.52 | 35.29 | 34.34 | 35.29 | 917,727 | +0.88(+2.57%) |
Aug 17, 2016 | 34.34 | 34.47 | 33.94 | 34.41 | 1,173,730 | +0.05(+0.16%) |
Aug 16, 2016 | 35.22 | 35.26 | 34.34 | 34.36 | 961,886 | -0.96(-2.72%) |
Aug 15, 2016 | 35.56 | 35.74 | 35.32 | 35.32 | 967,967 | -0.19(-0.55%) |
Aug 12, 2016 | 35.64 | 35.90 | 35.46 | 35.51 | 705,226 | -0.04(-0.11%) |
Aug 11, 2016 | 35.77 | 35.77 | 35.50 | 35.55 | 1,138,551 | -0.19(-0.52%) |
Aug 10, 2016 | 35.70 | 35.87 | 35.62 | 35.73 | 727,602 | +0.00(+0.00%) |
Aug 09, 2016 | 35.67 | 35.87 | 35.56 | 35.73 | 882,425 | +0.07(+0.20%) |
Aug 08, 2016 | 35.53 | 35.87 | 35.35 | 35.66 | 828,914 | +0.04(+0.11%) |
Aug 05, 2016 | 35.85 | 35.90 | 35.60 | 35.63 | 632,913 | -0.17(-0.48%) |
Aug 04, 2016 | 35.68 | 36.04 | 35.60 | 35.80 | 609,175 | +0.05(+0.15%) |
Aug 03, 2016 | 35.63 | 35.90 | 35.19 | 35.74 | 1,185,100 | +0.05(+0.13%) |
Aug 02, 2016 | 35.29 | 35.80 | 34.95 | 35.70 | 1,191,866 | +0.81(+2.33%) |
Aug 01, 2016 | 34.98 | 35.08 | 34.72 | 34.88 | 1,037,480 | -0.17(-0.49%) |
Jul 29, 2016 | 35.00 | 35.15 | 34.86 | 35.05 | 1,701,501 | +0.00(+0.00%) |
Jul 28, 2016 | 34.60 | 35.16 | 34.60 | 35.05 | 876,904 | +0.49(+1.41%) |
Jul 27, 2016 | 34.91 | 34.96 | 34.32 | 34.56 | 592,134 | -0.28(-0.80%) |
Jul 26, 2016 | 34.87 | 34.98 | 34.74 | 34.84 | 717,103 | -0.08(-0.22%) |
Jul 25, 2016 | 35.01 | 35.19 | 34.76 | 34.92 | 623,468 | -0.26(-0.73%) |
Jul 22, 2016 | 34.83 | 35.22 | 34.74 | 35.18 | 770,179 | +0.36(+1.05%) |
Jul 21, 2016 | 34.77 | 34.82 | 34.59 | 34.81 | 959,333 | -0.01(-0.02%) |
Jul 20, 2016 | 34.85 | 34.87 | 34.70 | 34.82 | 651,320 | +0.00(+0.00%) |
Jul 19, 2016 | 34.98 | 35.02 | 34.68 | 34.82 | 532,771 | -0.07(-0.20%) |
Jul 18, 2016 | 34.92 | 34.94 | 34.70 | 34.89 | 1,038,703 | +0.02(+0.07%) |
Jul 15, 2016 | 34.88 | 34.95 | 34.67 | 34.87 | 815,806 | +0.02(+0.04%) |
Jul 14, 2016 | 35.02 | 35.18 | 34.81 | 34.85 | 1,283,106 | -0.38(-1.08%) |
Jul 13, 2016 | 35.07 | 35.29 | 35.04 | 35.23 | 1,116,698 | +0.36(+1.02%) |
Jul 12, 2016 | 34.86 | 35.20 | 34.81 | 34.87 | 1,241,122 | -0.02(-0.07%) |
Jul 11, 2016 | 34.57 | 34.91 | 34.30 | 34.90 | 1,230,970 | +0.25(+0.72%) |
Jul 08, 2016 | 34.61 | 34.70 | 34.70 | 34.65 | 1,177,898 | -0.05(-0.13%) |
Jul 07, 2016 | 35.25 | 35.26 | 34.58 | 34.70 | 932,318 | -0.59(-1.67%) |
Jul 06, 2016 | 34.78 | 35.35 | 34.72 | 35.28 | 2,261,442 | +0.53(+1.54%) |
Jul 05, 2016 | 35.02 | 35.08 | 34.54 | 34.75 | 1,958,514 | -0.27(-0.77%) |
Jul 01, 2016 | 35.22 | 35.02 | 35.02 | 35.02 | 1,248,976 | -0.02(-0.07%) |
Jun 30, 2016 | 34.53 | 35.05 | 34.43 | 35.05 | 2,536,640 | +0.64(+1.85%) |
Jun 29, 2016 | 34.46 | 34.69 | 34.32 | 34.41 | 1,079,717 | +0.12(+0.36%) |
Jun 28, 2016 | 34.29 | 34.33 | 33.81 | 34.29 | 1,360,637 | +0.16(+0.48%) |
Jun 27, 2016 | 34.02 | 34.25 | 33.74 | 34.12 | 1,440,197 | +0.02(+0.07%) |
Jun 24, 2016 | 33.73 | 34.41 | 33.73 | 34.10 | 1,298,007 | -0.19(-0.54%) |
Jun 23, 2016 | 34.13 | 34.34 | 34.07 | 34.29 | 1,498,136 | +0.14(+0.41%) |
Jun 22, 2016 | 34.15 | 34.25 | 33.98 | 34.15 | 1,541,036 | +0.09(+0.25%) |
Jun 21, 2016 | 33.71 | 34.23 | 33.53 | 34.06 | 1,224,131 | +0.42(+1.24%) |
Jun 20, 2016 | 34.35 | 34.35 | 33.60 | 33.64 | 1,528,164 | -0.64(-1.87%) |
Jun 17, 2016 | 34.01 | 34.29 | 33.81 | 34.29 | 1,621,115 | +0.15(+0.43%) |
Jun 16, 2016 | 33.81 | 34.27 | 33.75 | 34.14 | 971,181 | +0.26(+0.78%) |
Jun 15, 2016 | 33.91 | 33.98 | 33.69 | 33.88 | 1,022,729 | -0.04(-0.11%) |
Jun 14, 2016 | 33.58 | 33.94 | 33.37 | 33.91 | 969,230 | +0.29(+0.85%) |
Jun 13, 2016 | 33.49 | 33.82 | 33.42 | 33.63 | 936,505 | +0.15(+0.46%) |
Jun 10, 2016 | 33.74 | 33.84 | 33.36 | 33.47 | 1,370,573 | -0.37(-1.09%) |
Jun 09, 2016 | 33.80 | 33.92 | 33.61 | 33.84 | 1,630,578 | -0.02(-0.05%) |
Jun 08, 2016 | 33.63 | 33.88 | 33.58 | 33.86 | 769,445 | +0.29(+0.87%) |
Jun 07, 2016 | 33.74 | 33.83 | 33.51 | 33.57 | 922,023 | -0.12(-0.37%) |
Jun 06, 2016 | 33.82 | 33.89 | 33.66 | 33.69 | 1,164,340 | -0.09(-0.27%) |
Jun 03, 2016 | 33.69 | 33.94 | 33.54 | 33.78 | 1,243,963 | +0.42(+1.27%) |
Jun 02, 2016 | 33.04 | 33.36 | 33.01 | 33.36 | 1,333,848 | +0.28(+0.84%) |