Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 33.91 | 33.94 | 33.64 | 33.91 | 13,085,157 | +0.15(+0.44%) |
Aug 30, 2016 | 33.94 | 33.99 | 33.67 | 33.77 | 12,447,582 | -0.23(-0.69%) |
Aug 29, 2016 | 33.84 | 34.05 | 33.84 | 34.00 | 12,222,844 | +0.17(+0.51%) |
Aug 26, 2016 | 34.14 | 34.30 | 33.82 | 33.83 | 15,143,100 | -0.27(-0.80%) |
Aug 25, 2016 | 34.24 | 34.31 | 34.07 | 34.10 | 12,569,874 | -0.14(-0.41%) |
Aug 24, 2016 | 34.22 | 34.31 | 34.10 | 34.24 | 14,738,397 | +0.00(+0.00%) |
Aug 23, 2016 | 34.24 | 34.34 | 34.16 | 34.24 | 10,783,810 | +0.09(+0.25%) |
Aug 22, 2016 | 34.31 | 34.32 | 34.14 | 34.16 | 11,125,173 | -0.14(-0.41%) |
Aug 19, 2016 | 34.40 | 34.41 | 34.16 | 34.30 | 12,019,671 | -0.14(-0.41%) |
Aug 18, 2016 | 34.37 | 34.56 | 34.36 | 34.44 | 11,707,297 | +0.03(+0.09%) |
Aug 17, 2016 | 34.37 | 34.41 | 34.19 | 34.41 | 14,352,077 | +0.18(+0.52%) |
Aug 16, 2016 | 34.55 | 34.55 | 34.23 | 34.23 | 12,429,509 | -0.32(-0.93%) |
Aug 15, 2016 | 34.44 | 34.62 | 34.37 | 34.55 | 13,306,325 | +0.16(+0.48%) |
Aug 12, 2016 | 34.29 | 34.51 | 34.19 | 34.38 | 13,995,654 | +0.22(+0.64%) |
Aug 11, 2016 | 34.14 | 34.26 | 34.06 | 34.16 | 14,475,057 | +0.11(+0.32%) |
Aug 10, 2016 | 34.08 | 34.12 | 33.97 | 34.05 | 10,772,533 | +0.11(+0.32%) |
Aug 09, 2016 | 33.97 | 34.08 | 33.87 | 33.94 | 9,324,522 | +0.02(+0.07%) |
Aug 08, 2016 | 33.91 | 33.98 | 33.75 | 33.92 | 11,116,061 | -0.03(-0.09%) |
Aug 05, 2016 | 34.09 | 34.16 | 33.90 | 33.95 | 13,316,008 | -0.02(-0.07%) |
Aug 04, 2016 | 34.02 | 34.20 | 33.89 | 33.98 | 14,399,209 | -0.10(-0.30%) |
Aug 03, 2016 | 34.09 | 34.12 | 33.87 | 34.08 | 15,519,774 | +0.09(+0.25%) |
Aug 02, 2016 | 33.85 | 34.03 | 33.82 | 33.99 | 16,423,892 | +0.06(+0.18%) |
Aug 01, 2016 | 34.12 | 34.23 | 33.91 | 33.93 | 15,814,756 | -0.14(-0.41%) |
Jul 29, 2016 | 34.14 | 34.16 | 33.95 | 34.07 | 21,169,082 | -0.02(-0.05%) |
Jul 28, 2016 | 33.79 | 34.12 | 33.75 | 34.09 | 16,746,903 | +0.20(+0.58%) |
Jul 27, 2016 | 34.28 | 34.41 | 33.66 | 33.89 | 47,972,548 | -1.16(-3.30%) |
Jul 26, 2016 | 35.55 | 35.65 | 35.01 | 35.05 | 20,259,052 | -0.54(-1.51%) |
Jul 25, 2016 | 35.77 | 35.79 | 35.51 | 35.58 | 11,697,493 | -0.20(-0.57%) |
Jul 22, 2016 | 35.53 | 35.79 | 35.52 | 35.79 | 11,315,630 | +0.30(+0.84%) |
Jul 21, 2016 | 35.41 | 35.54 | 35.34 | 35.49 | 10,437,043 | -0.05(-0.13%) |
Jul 20, 2016 | 35.73 | 35.74 | 35.44 | 35.54 | 10,857,238 | -0.09(-0.26%) |
Jul 19, 2016 | 35.50 | 35.69 | 35.48 | 35.63 | 9,938,958 | +0.00(+0.00%) |
Jul 18, 2016 | 35.68 | 35.69 | 35.51 | 35.63 | 10,191,543 | +0.00(+0.00%) |
Jul 15, 2016 | 35.83 | 35.84 | 35.48 | 35.63 | 13,601,280 | -0.05(-0.13%) |
Jul 14, 2016 | 35.71 | 35.87 | 35.59 | 35.68 | 9,759,676 | -0.04(-0.11%) |
Jul 13, 2016 | 35.62 | 35.73 | 35.48 | 35.72 | 10,281,092 | +0.12(+0.35%) |
Jul 12, 2016 | 35.64 | 35.69 | 35.28 | 35.59 | 12,481,826 | +0.01(+0.02%) |
Jul 11, 2016 | 35.41 | 35.74 | 35.23 | 35.58 | 14,006,994 | +0.15(+0.42%) |
Jul 08, 2016 | 35.37 | 35.55 | 35.21 | 35.44 | 14,249,409 | +0.23(+0.64%) |
Jul 07, 2016 | 35.47 | 35.55 | 35.12 | 35.21 | 12,474,528 | -0.14(-0.40%) |
Jul 06, 2016 | 35.53 | 35.57 | 35.08 | 35.35 | 13,961,907 | -0.12(-0.35%) |
Jul 05, 2016 | 35.26 | 35.66 | 35.26 | 35.48 | 15,801,491 | +0.24(+0.69%) |
Jul 01, 2016 | 35.40 | 35.23 | 35.23 | 35.23 | 15,110,774 | -0.16(-0.46%) |
Jun 30, 2016 | 34.76 | 35.40 | 34.74 | 35.40 | 20,561,244 | +0.70(+2.00%) |
Jun 29, 2016 | 34.66 | 34.91 | 34.55 | 34.70 | 15,688,590 | +0.20(+0.59%) |
Jun 28, 2016 | 34.41 | 34.51 | 34.10 | 34.50 | 21,142,410 | +0.31(+0.91%) |
Jun 27, 2016 | 34.10 | 34.27 | 33.82 | 34.19 | 20,240,732 | -0.12(-0.34%) |
Jun 24, 2016 | 34.51 | 34.79 | 34.22 | 34.30 | 33,300,454 | -0.90(-2.55%) |
Jun 23, 2016 | 35.16 | 35.27 | 35.01 | 35.20 | 12,364,505 | +0.17(+0.49%) |
Jun 22, 2016 | 35.33 | 35.39 | 34.99 | 35.03 | 13,752,345 | -0.21(-0.60%) |
Jun 21, 2016 | 35.26 | 35.36 | 35.14 | 35.24 | 10,141,630 | +0.12(+0.33%) |
Jun 20, 2016 | 35.21 | 35.38 | 35.11 | 35.12 | 13,718,327 | +0.15(+0.42%) |
Jun 17, 2016 | 35.27 | 35.31 | 34.66 | 34.98 | 26,643,538 | -0.41(-1.15%) |
Jun 16, 2016 | 35.04 | 35.41 | 34.92 | 35.38 | 14,477,423 | +0.23(+0.67%) |
Jun 15, 2016 | 35.23 | 35.41 | 35.04 | 35.15 | 10,706,320 | -0.02(-0.07%) |
Jun 14, 2016 | 35.02 | 35.24 | 34.70 | 35.17 | 14,468,560 | -0.06(-0.18%) |
Jun 13, 2016 | 35.51 | 35.66 | 35.21 | 35.23 | 13,591,633 | -0.41(-1.14%) |
Jun 10, 2016 | 35.35 | 35.65 | 35.31 | 35.64 | 15,945,825 | +0.18(+0.50%) |
Jun 09, 2016 | 35.13 | 35.49 | 35.11 | 35.46 | 10,378,732 | +0.16(+0.46%) |
Jun 08, 2016 | 35.06 | 35.38 | 35.02 | 35.30 | 10,214,269 | +0.18(+0.51%) |
Jun 07, 2016 | 35.14 | 35.24 | 35.03 | 35.12 | 12,662,209 | -0.04(-0.11%) |
Jun 06, 2016 | 34.94 | 35.25 | 34.93 | 35.16 | 13,305,026 | +0.26(+0.73%) |
Jun 03, 2016 | 34.68 | 34.91 | 34.62 | 34.90 | 17,336,714 | +0.25(+0.72%) |
Jun 02, 2016 | 34.64 | 34.66 | 34.48 | 34.66 | 8,638,048 | +0.02(+0.04%) |