Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 37.57 | 37.93 | 37.45 | 37.81 | 13,360,237 | +0.24(+0.63%) |
Aug 30, 2016 | 37.67 | 37.87 | 37.13 | 37.57 | 16,905,986 | +1.43(+3.95%) |
Aug 29, 2016 | 36.26 | 36.26 | 35.92 | 36.15 | 5,216,919 | -0.02(-0.05%) |
Aug 26, 2016 | 36.25 | 36.58 | 36.04 | 36.16 | 5,724,674 | -0.02(-0.05%) |
Aug 25, 2016 | 36.13 | 36.36 | 36.02 | 36.18 | 5,754,824 | +0.07(+0.19%) |
Aug 24, 2016 | 36.36 | 36.42 | 36.01 | 36.11 | 4,819,803 | -0.18(-0.49%) |
Aug 23, 2016 | 36.38 | 36.51 | 36.22 | 36.29 | 6,850,897 | +0.01(+0.02%) |
Aug 22, 2016 | 36.11 | 36.37 | 35.95 | 36.28 | 4,592,346 | +0.12(+0.34%) |
Aug 19, 2016 | 36.17 | 36.35 | 35.97 | 36.16 | 5,601,614 | -0.15(-0.40%) |
Aug 18, 2016 | 36.10 | 36.35 | 36.00 | 36.31 | 5,483,448 | +0.18(+0.51%) |
Aug 17, 2016 | 36.04 | 36.16 | 35.61 | 36.12 | 6,650,355 | +0.26(+0.73%) |
Aug 16, 2016 | 36.07 | 36.14 | 35.84 | 35.86 | 5,653,936 | -0.22(-0.61%) |
Aug 15, 2016 | 36.32 | 36.37 | 36.05 | 36.08 | 6,184,787 | -0.18(-0.49%) |
Aug 12, 2016 | 36.20 | 36.36 | 36.03 | 36.26 | 12,893,040 | +0.03(+0.07%) |
Aug 11, 2016 | 36.66 | 36.70 | 36.15 | 36.23 | 6,361,859 | -0.28(-0.76%) |
Aug 10, 2016 | 36.66 | 36.79 | 36.32 | 36.51 | 3,916,711 | -0.04(-0.11%) |
Aug 09, 2016 | 36.59 | 36.82 | 36.33 | 36.55 | 6,570,967 | +0.08(+0.23%) |
Aug 08, 2016 | 36.37 | 36.59 | 36.27 | 36.47 | 5,863,792 | +0.13(+0.35%) |
Aug 05, 2016 | 35.91 | 36.63 | 35.79 | 36.34 | 10,169,737 | +0.65(+1.81%) |
Aug 04, 2016 | 36.25 | 36.25 | 35.53 | 35.69 | 10,669,302 | -0.50(-1.39%) |
Aug 03, 2016 | 36.10 | 36.30 | 35.91 | 36.20 | 6,037,952 | +0.06(+0.16%) |
Aug 02, 2016 | 36.63 | 36.63 | 35.85 | 36.14 | 7,555,259 | -0.38(-1.03%) |
Aug 01, 2016 | 36.88 | 36.94 | 36.35 | 36.52 | 7,029,620 | -0.42(-1.14%) |
Jul 29, 2016 | 37.00 | 37.29 | 36.84 | 36.94 | 10,525,667 | -0.17(-0.45%) |
Jul 28, 2016 | 36.86 | 37.16 | 36.48 | 37.10 | 8,488,993 | +0.20(+0.55%) |
Jul 27, 2016 | 38.00 | 38.21 | 36.86 | 36.90 | 10,583,071 | -1.10(-2.90%) |
Jul 26, 2016 | 38.38 | 38.48 | 37.83 | 38.00 | 10,747,707 | -0.43(-1.11%) |
Jul 25, 2016 | 38.05 | 38.49 | 38.05 | 38.43 | 11,099,019 | +0.53(+1.40%) |
Jul 22, 2016 | 38.14 | 38.20 | 37.86 | 37.90 | 4,878,736 | -0.04(-0.11%) |
Jul 21, 2016 | 37.91 | 38.06 | 37.62 | 37.94 | 8,598,606 | +0.01(+0.02%) |
Jul 20, 2016 | 38.35 | 38.46 | 37.79 | 37.94 | 6,154,016 | -0.34(-0.90%) |
Jul 19, 2016 | 38.10 | 38.28 | 37.83 | 38.28 | 7,535,378 | +0.13(+0.35%) |
Jul 18, 2016 | 38.34 | 38.38 | 38.11 | 38.15 | 5,852,940 | +0.03(+0.07%) |
Jul 15, 2016 | 38.09 | 38.63 | 38.09 | 38.12 | 11,934,895 | -0.24(-0.63%) |
Jul 14, 2016 | 38.48 | 38.64 | 38.21 | 38.36 | 8,216,361 | +0.07(+0.18%) |
Jul 13, 2016 | 38.49 | 38.67 | 38.03 | 38.30 | 6,384,618 | -0.11(-0.28%) |
Jul 12, 2016 | 38.46 | 38.94 | 38.35 | 38.41 | 8,108,078 | -0.10(-0.26%) |
Jul 11, 2016 | 38.70 | 38.73 | 38.29 | 38.51 | 7,825,398 | -0.21(-0.54%) |
Jul 08, 2016 | 38.32 | 38.73 | 37.94 | 38.72 | 10,109,392 | +0.78(+2.06%) |
Jul 07, 2016 | 37.92 | 38.28 | 37.66 | 37.94 | 8,146,924 | +0.23(+0.60%) |
Jul 05, 2016 | 37.84 | 38.40 | 37.68 | 37.71 | 9,311,773 | -0.18(-0.47%) |
Jul 01, 2016 | 37.99 | 37.89 | 37.89 | 37.89 | 14,572,347 | -0.34(-0.88%) |
Jun 30, 2016 | 36.31 | 38.42 | 35.77 | 38.22 | 39,664,472 | +2.13(+5.91%) |
Jun 29, 2016 | 35.46 | 36.11 | 35.19 | 36.09 | 12,561,934 | +0.94(+2.68%) |
Jun 28, 2016 | 34.68 | 35.18 | 34.52 | 35.15 | 12,375,715 | +0.54(+1.55%) |
Jun 27, 2016 | 35.03 | 35.13 | 34.52 | 34.61 | 15,404,515 | -0.74(-2.11%) |
Jun 24, 2016 | 35.77 | 36.53 | 34.98 | 35.35 | 26,679,382 | -2.16(-5.75%) |
Jun 23, 2016 | 37.36 | 37.52 | 37.17 | 37.51 | 6,598,458 | +0.56(+1.52%) |
Jun 22, 2016 | 37.16 | 37.40 | 36.93 | 36.95 | 10,171,031 | -0.25(-0.67%) |
Jun 21, 2016 | 37.14 | 37.36 | 36.98 | 37.20 | 7,151,023 | +0.21(+0.57%) |
Jun 20, 2016 | 37.26 | 37.57 | 36.98 | 36.99 | 6,846,180 | +0.16(+0.43%) |
Jun 17, 2016 | 36.99 | 36.99 | 36.48 | 36.83 | 10,936,812 | -0.16(-0.43%) |
Jun 16, 2016 | 36.54 | 37.00 | 36.42 | 36.99 | 7,330,932 | +0.33(+0.91%) |
Jun 15, 2016 | 36.88 | 37.09 | 36.58 | 36.66 | 7,168,290 | -0.16(-0.43%) |
Jun 14, 2016 | 36.90 | 36.97 | 36.45 | 36.82 | 6,315,969 | -0.13(-0.34%) |
Jun 13, 2016 | 37.80 | 37.88 | 36.88 | 36.94 | 9,275,304 | -0.71(-1.89%) |
Jun 10, 2016 | 37.40 | 37.95 | 37.40 | 37.65 | 6,724,557 | -0.17(-0.44%) |
Jun 09, 2016 | 37.54 | 37.93 | 37.53 | 37.82 | 5,294,700 | +0.14(+0.38%) |
Jun 08, 2016 | 37.85 | 37.87 | 37.30 | 37.68 | 7,419,068 | -0.23(-0.62%) |
Jun 07, 2016 | 37.80 | 38.16 | 37.76 | 37.91 | 6,221,538 | +0.18(+0.47%) |
Jun 06, 2016 | 37.87 | 38.01 | 37.54 | 37.74 | 6,971,885 | -0.10(-0.27%) |
Jun 03, 2016 | 37.65 | 37.85 | 37.49 | 37.84 | 5,951,245 | +0.14(+0.38%) |
Jun 02, 2016 | 37.33 | 37.70 | 37.29 | 37.70 | 6,369,438 | +0.20(+0.54%) |