Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 38.35 | 38.45 | 38.27 | 38.35 | 24,961,180 | -0.10(-0.27%) |
Aug 30, 2016 | 38.47 | 38.72 | 38.34 | 38.45 | 22,598,900 | -0.15(-0.40%) |
Aug 29, 2016 | 38.44 | 38.75 | 38.33 | 38.61 | 16,951,300 | +0.13(+0.34%) |
Aug 26, 2016 | 38.45 | 38.80 | 38.29 | 38.48 | 23,333,620 | +0.01(+0.02%) |
Aug 25, 2016 | 38.35 | 38.59 | 38.16 | 38.47 | 18,537,120 | -0.01(-0.03%) |
Aug 24, 2016 | 38.53 | 38.73 | 38.35 | 38.48 | 21,439,800 | -0.12(-0.32%) |
Aug 23, 2016 | 38.77 | 38.82 | 38.59 | 38.60 | 18,559,780 | -0.00(-0.01%) |
Aug 22, 2016 | 38.66 | 38.73 | 38.50 | 38.61 | 19,027,240 | -0.16(-0.42%) |
Aug 19, 2016 | 38.75 | 38.85 | 38.66 | 38.77 | 17,230,920 | -0.10(-0.27%) |
Aug 18, 2016 | 39.00 | 39.14 | 38.85 | 38.88 | 14,388,580 | -0.12(-0.31%) |
Aug 17, 2016 | 38.87 | 39.04 | 38.68 | 39.00 | 18,483,820 | +0.14(+0.36%) |
Aug 16, 2016 | 39.02 | 39.05 | 38.67 | 38.86 | 20,559,760 | -0.27(-0.68%) |
Aug 15, 2016 | 39.19 | 39.37 | 39.01 | 39.12 | 18,763,720 | -0.04(-0.10%) |
Aug 12, 2016 | 39.08 | 39.17 | 39.02 | 39.16 | 14,809,960 | -0.08(-0.21%) |
Aug 11, 2016 | 39.25 | 39.49 | 39.15 | 39.24 | 19,456,620 | +0.01(+0.02%) |
Aug 10, 2016 | 39.19 | 39.34 | 39.14 | 39.23 | 15,726,960 | +0.02(+0.05%) |
Aug 09, 2016 | 39.05 | 39.45 | 39.03 | 39.21 | 26,376,880 | +0.12(+0.32%) |
Aug 08, 2016 | 39.10 | 39.13 | 38.90 | 39.09 | 22,150,900 | -0.02(-0.06%) |
Aug 05, 2016 | 38.69 | 39.15 | 38.62 | 39.11 | 36,024,100 | +0.53(+1.38%) |
Aug 04, 2016 | 38.61 | 38.70 | 38.44 | 38.58 | 22,799,660 | -0.08(-0.20%) |
Aug 03, 2016 | 38.36 | 38.66 | 38.34 | 38.66 | 25,724,060 | +0.11(+0.27%) |
Aug 02, 2016 | 38.43 | 38.79 | 38.39 | 38.55 | 35,685,480 | -0.09(-0.23%) |
Aug 01, 2016 | 38.05 | 39.02 | 38.05 | 38.64 | 54,002,500 | +0.20(+0.53%) |
Jul 29, 2016 | 38.64 | 38.93 | 38.34 | 38.44 | 76,829,640 | +1.14(+3.07%) |
Jul 28, 2016 | 37.35 | 37.42 | 36.97 | 37.30 | 70,399,440 | +0.21(+0.56%) |
Jul 27, 2016 | 36.91 | 37.22 | 36.85 | 37.09 | 30,238,900 | +0.17(+0.45%) |
Jul 26, 2016 | 36.95 | 37.08 | 36.71 | 36.92 | 23,722,400 | -0.07(-0.18%) |
Jul 25, 2016 | 37.03 | 37.13 | 36.88 | 36.99 | 20,645,760 | -0.15(-0.40%) |
Jul 22, 2016 | 37.09 | 37.16 | 36.83 | 37.14 | 25,196,460 | +0.21(+0.56%) |
Jul 21, 2016 | 37.02 | 37.08 | 36.79 | 36.93 | 20,525,200 | -0.13(-0.35%) |
Jul 20, 2016 | 36.87 | 37.11 | 36.85 | 37.06 | 25,779,340 | +0.21(+0.57%) |
Jul 19, 2016 | 36.49 | 36.85 | 36.45 | 36.85 | 24,548,820 | +0.16(+0.43%) |
Jul 18, 2016 | 36.14 | 36.81 | 36.06 | 36.69 | 25,887,580 | +0.70(+1.94%) |
Jul 15, 2016 | 36.29 | 36.29 | 35.95 | 35.99 | 25,586,780 | -0.05(-0.15%) |
Jul 14, 2016 | 36.08 | 36.10 | 35.90 | 36.05 | 19,003,860 | +0.20(+0.55%) |
Jul 13, 2016 | 36.18 | 36.20 | 35.84 | 35.85 | 18,714,120 | -0.18(-0.51%) |
Jul 12, 2016 | 35.96 | 36.15 | 35.80 | 36.03 | 26,722,240 | +0.28(+0.78%) |
Jul 11, 2016 | 35.40 | 35.83 | 35.36 | 35.75 | 22,211,860 | +0.47(+1.34%) |
Jul 08, 2016 | 34.98 | 35.29 | 34.77 | 35.28 | 31,503,320 | +0.51(+1.48%) |
Jul 07, 2016 | 34.90 | 34.91 | 34.41 | 34.77 | 26,073,860 | +0.02(+0.06%) |
Jul 05, 2016 | 34.80 | 34.85 | 34.44 | 34.75 | 29,262,100 | -0.21(-0.61%) |
Jul 01, 2016 | 34.61 | 34.96 | 34.96 | 34.96 | 26,894,000 | +0.36(+1.03%) |
Jun 30, 2016 | 34.27 | 34.62 | 34.18 | 34.60 | 31,949,780 | +0.40(+1.17%) |
Jun 29, 2016 | 34.15 | 34.37 | 34.07 | 34.21 | 38,645,560 | +0.20(+0.60%) |
Jun 28, 2016 | 33.95 | 34.02 | 33.65 | 34.00 | 43,474,800 | +0.59(+1.76%) |
Jun 27, 2016 | 33.55 | 33.62 | 33.16 | 33.41 | 52,797,140 | -0.35(-1.03%) |
Jun 24, 2016 | 33.76 | 34.47 | 33.70 | 33.76 | 88,980,440 | -1.33(-3.80%) |
Jun 23, 2016 | 34.87 | 35.10 | 34.35 | 35.09 | 43,408,680 | +0.22(+0.63%) |
Jun 22, 2016 | 34.95 | 35.04 | 34.65 | 34.87 | 23,679,580 | +0.08(+0.22%) |
Jun 21, 2016 | 34.92 | 35.14 | 34.60 | 34.80 | 29,310,800 | +0.11(+0.32%) |
Jun 20, 2016 | 34.94 | 35.12 | 34.67 | 34.69 | 41,650,040 | +0.10(+0.29%) |
Jun 17, 2016 | 35.43 | 35.44 | 34.42 | 34.59 | 68,047,136 | -0.93(-2.62%) |
Jun 16, 2016 | 35.75 | 35.83 | 35.16 | 35.52 | 39,644,280 | -0.43(-1.19%) |
Jun 15, 2016 | 35.95 | 36.15 | 35.87 | 35.95 | 24,288,500 | +0.03(+0.09%) |
Jun 14, 2016 | 35.82 | 36.12 | 35.66 | 35.91 | 26,121,300 | -0.00(-0.01%) |
Jun 13, 2016 | 35.83 | 36.27 | 35.83 | 35.92 | 25,174,600 | -0.05(-0.15%) |
Jun 10, 2016 | 35.97 | 36.29 | 35.82 | 35.97 | 24,328,860 | -0.46(-1.26%) |
Jun 09, 2016 | 36.14 | 36.48 | 36.12 | 36.43 | 19,772,540 | +0.02(+0.04%) |
Jun 08, 2016 | 36.20 | 36.43 | 36.03 | 36.41 | 31,671,100 | +0.58(+1.62%) |
Jun 07, 2016 | 35.99 | 36.10 | 35.83 | 35.83 | 26,735,080 | +0.01(+0.01%) |
Jun 06, 2016 | 36.25 | 36.25 | 35.73 | 35.83 | 31,319,880 | -0.29(-0.80%) |
Jun 03, 2016 | 36.46 | 36.47 | 36.03 | 36.12 | 24,525,060 | -0.40(-1.10%) |
Jun 02, 2016 | 36.62 | 36.65 | 36.21 | 36.52 | 26,836,060 | -0.19(-0.51%) |