Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 37.03 | 37.13 | 36.22 | 36.30 | 14,407,556 | -0.70(-1.89%) |
Aug 30, 2016 | 37.15 | 37.46 | 36.76 | 37.00 | 14,095,528 | -0.36(-0.97%) |
Aug 29, 2016 | 37.15 | 37.64 | 37.10 | 37.36 | 10,676,970 | +0.23(+0.63%) |
Aug 26, 2016 | 36.90 | 37.39 | 36.36 | 37.13 | 21,613,488 | +0.12(+0.33%) |
Aug 25, 2016 | 37.28 | 38.01 | 36.51 | 37.01 | 44,647,960 | -0.29(-0.76%) |
Aug 24, 2016 | 37.97 | 38.10 | 37.21 | 37.29 | 8,773,071 | -0.63(-1.66%) |
Aug 23, 2016 | 38.33 | 38.37 | 37.92 | 37.92 | 8,568,022 | -0.23(-0.61%) |
Aug 22, 2016 | 38.08 | 38.32 | 37.83 | 38.16 | 7,545,909 | -0.06(-0.16%) |
Aug 19, 2016 | 38.16 | 38.28 | 37.70 | 38.22 | 10,927,836 | -0.10(-0.27%) |
Aug 18, 2016 | 38.60 | 38.65 | 38.22 | 38.32 | 7,581,027 | -0.28(-0.72%) |
Aug 17, 2016 | 38.99 | 38.99 | 38.39 | 38.60 | 9,990,668 | -0.21(-0.53%) |
Aug 16, 2016 | 38.89 | 38.94 | 38.72 | 38.80 | 8,779,900 | -0.20(-0.51%) |
Aug 15, 2016 | 38.92 | 39.07 | 38.74 | 39.00 | 7,554,463 | +0.09(+0.24%) |
Aug 12, 2016 | 38.72 | 38.96 | 38.48 | 38.91 | 7,740,282 | -0.01(-0.02%) |
Aug 11, 2016 | 38.74 | 38.99 | 38.66 | 38.92 | 6,663,575 | +0.21(+0.54%) |
Aug 10, 2016 | 38.94 | 39.09 | 38.60 | 38.71 | 6,975,872 | -0.23(-0.60%) |
Aug 09, 2016 | 38.93 | 39.03 | 38.86 | 38.94 | 7,508,585 | +0.05(+0.13%) |
Aug 08, 2016 | 38.92 | 39.22 | 38.77 | 38.89 | 8,865,030 | -0.21(-0.53%) |
Aug 05, 2016 | 38.87 | 39.23 | 38.76 | 39.10 | 7,588,542 | +0.39(+1.00%) |
Aug 04, 2016 | 38.92 | 38.95 | 38.68 | 38.71 | 7,621,144 | -0.12(-0.31%) |
Aug 03, 2016 | 38.93 | 38.95 | 38.73 | 38.83 | 9,009,883 | -0.10(-0.27%) |
Aug 02, 2016 | 39.49 | 39.56 | 38.75 | 38.93 | 11,984,598 | -0.19(-0.49%) |
Aug 01, 2016 | 38.66 | 39.37 | 38.63 | 39.12 | 14,068,133 | +0.47(+1.21%) |
Jul 29, 2016 | 38.34 | 38.98 | 38.23 | 38.66 | 15,538,978 | +0.26(+0.67%) |
Jul 28, 2016 | 38.03 | 39.01 | 37.95 | 38.40 | 21,166,812 | +0.67(+1.79%) |
Jul 27, 2016 | 37.64 | 37.92 | 37.35 | 37.72 | 17,581,562 | +0.06(+0.16%) |
Jul 26, 2016 | 37.48 | 37.68 | 37.46 | 37.66 | 10,030,580 | +0.16(+0.44%) |
Jul 25, 2016 | 37.21 | 37.53 | 37.20 | 37.50 | 13,342,691 | +0.21(+0.56%) |
Jul 22, 2016 | 37.19 | 37.37 | 36.98 | 37.29 | 11,813,630 | +0.11(+0.30%) |
Jul 21, 2016 | 37.04 | 37.51 | 36.98 | 37.18 | 13,302,830 | +0.34(+0.91%) |
Jul 20, 2016 | 36.97 | 37.08 | 36.36 | 36.84 | 15,843,303 | +0.73(+2.03%) |
Jul 19, 2016 | 36.23 | 36.27 | 35.94 | 36.11 | 9,795,553 | -0.25(-0.69%) |
Jul 18, 2016 | 36.32 | 36.48 | 36.12 | 36.36 | 8,709,913 | -0.01(-0.02%) |
Jul 15, 2016 | 36.63 | 36.74 | 36.30 | 36.37 | 8,906,231 | -0.16(-0.43%) |
Jul 14, 2016 | 36.57 | 36.64 | 36.30 | 36.52 | 10,432,233 | +0.27(+0.74%) |
Jul 13, 2016 | 36.49 | 36.73 | 36.15 | 36.26 | 9,168,660 | -0.21(-0.57%) |
Jul 12, 2016 | 36.35 | 36.62 | 36.17 | 36.46 | 9,631,006 | +0.30(+0.83%) |
Jul 11, 2016 | 36.08 | 36.33 | 36.06 | 36.16 | 10,544,624 | +0.20(+0.55%) |
Jul 08, 2016 | 35.72 | 36.28 | 35.51 | 35.96 | 12,895,904 | +0.45(+1.28%) |
Jul 07, 2016 | 35.05 | 35.69 | 35.03 | 35.51 | 20,528,134 | +0.45(+1.30%) |
Jul 06, 2016 | 33.72 | 35.10 | 33.70 | 35.05 | 15,347,490 | +1.19(+3.52%) |
Jul 05, 2016 | 33.75 | 33.96 | 33.66 | 33.86 | 11,681,516 | -0.09(-0.25%) |
Jul 01, 2016 | 33.75 | 33.95 | 33.95 | 33.95 | 8,042,172 | +0.20(+0.58%) |
Jun 30, 2016 | 33.18 | 33.75 | 33.11 | 33.75 | 12,142,568 | +0.64(+1.92%) |
Jun 29, 2016 | 32.58 | 33.27 | 32.58 | 33.11 | 9,744,905 | +0.87(+2.69%) |
Jun 28, 2016 | 32.01 | 32.26 | 31.82 | 32.25 | 9,760,298 | +0.52(+1.65%) |
Jun 27, 2016 | 32.20 | 32.26 | 31.56 | 31.72 | 14,926,280 | -0.82(-2.53%) |
Jun 24, 2016 | 32.94 | 33.11 | 32.55 | 32.55 | 19,247,630 | -1.48(-4.34%) |
Jun 23, 2016 | 33.53 | 34.02 | 33.47 | 34.02 | 12,527,540 | +0.76(+2.30%) |
Jun 22, 2016 | 32.38 | 33.35 | 32.38 | 33.26 | 12,658,599 | +0.87(+2.68%) |
Jun 21, 2016 | 32.62 | 32.78 | 32.37 | 32.39 | 10,297,560 | -0.02(-0.05%) |
Jun 20, 2016 | 32.52 | 32.68 | 32.41 | 32.41 | 8,976,901 | +0.31(+0.96%) |
Jun 17, 2016 | 32.11 | 32.27 | 31.96 | 32.10 | 11,531,074 | -0.09(-0.29%) |
Jun 16, 2016 | 32.08 | 32.23 | 31.66 | 32.20 | 11,959,549 | +0.06(+0.19%) |
Jun 15, 2016 | 32.41 | 32.51 | 32.11 | 32.14 | 8,987,578 | -0.20(-0.61%) |
Jun 14, 2016 | 32.51 | 32.53 | 32.14 | 32.33 | 11,197,076 | -0.17(-0.53%) |
Jun 13, 2016 | 32.90 | 33.11 | 32.50 | 32.50 | 12,938,364 | -0.46(-1.41%) |
Jun 10, 2016 | 33.20 | 33.23 | 32.82 | 32.97 | 9,231,969 | -0.40(-1.21%) |
Jun 09, 2016 | 33.37 | 33.55 | 33.29 | 33.37 | 11,756,007 | -0.03(-0.10%) |
Jun 08, 2016 | 33.40 | 33.53 | 33.18 | 33.41 | 10,638,859 | -0.02(-0.05%) |
Jun 07, 2016 | 33.59 | 33.72 | 33.41 | 33.42 | 11,883,553 | -0.21(-0.61%) |
Jun 06, 2016 | 33.70 | 33.81 | 33.53 | 33.63 | 10,665,698 | -0.01(-0.03%) |
Jun 03, 2016 | 33.93 | 33.95 | 33.50 | 33.64 | 12,627,331 | -0.30(-0.89%) |
Jun 02, 2016 | 33.91 | 34.03 | 33.78 | 33.94 | 14,860,430 | +0.03(+0.08%) |