Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 40.00 | 40.94 | 39.94 | 40.57 | 1,804,392 | +0.73(+1.83%) |
Aug 30, 2016 | 40.00 | 40.18 | 39.29 | 39.84 | 1,255,552 | -0.10(-0.25%) |
Aug 29, 2016 | 39.02 | 40.24 | 38.80 | 39.94 | 1,804,035 | +0.92(+2.36%) |
Aug 26, 2016 | 38.96 | 40.00 | 38.67 | 39.02 | 1,711,638 | +0.22(+0.57%) |
Aug 25, 2016 | 38.19 | 38.93 | 38.18 | 38.80 | 968,571 | +0.44(+1.15%) |
Aug 24, 2016 | 38.15 | 38.70 | 38.05 | 38.36 | 1,767,218 | +0.09(+0.24%) |
Aug 23, 2016 | 37.86 | 38.29 | 37.70 | 38.27 | 779,500 | +0.57(+1.51%) |
Aug 22, 2016 | 37.58 | 38.03 | 37.03 | 37.70 | 1,459,313 | -0.33(-0.87%) |
Aug 19, 2016 | 36.79 | 39.12 | 36.79 | 38.03 | 2,183,270 | +1.33(+3.62%) |
Aug 18, 2016 | 36.55 | 37.19 | 36.48 | 36.70 | 1,731,720 | +0.28(+0.77%) |
Aug 17, 2016 | 37.13 | 37.20 | 36.03 | 36.42 | 1,988,135 | -0.71(-1.91%) |
Aug 16, 2016 | 37.91 | 38.59 | 37.12 | 37.13 | 1,567,453 | -0.97(-2.55%) |
Aug 15, 2016 | 38.52 | 38.81 | 37.75 | 38.10 | 1,480,103 | -0.43(-1.12%) |
Aug 12, 2016 | 38.51 | 38.76 | 38.19 | 38.53 | 1,104,447 | -0.07(-0.18%) |
Aug 11, 2016 | 39.27 | 39.27 | 38.15 | 38.60 | 1,234,708 | -0.21(-0.54%) |
Aug 10, 2016 | 38.86 | 40.01 | 38.66 | 38.81 | 1,872,696 | +0.11(+0.28%) |
Aug 09, 2016 | 38.96 | 39.09 | 38.44 | 38.70 | 1,144,996 | -0.32(-0.82%) |
Aug 08, 2016 | 38.82 | 39.49 | 38.75 | 39.02 | 1,035,868 | +0.26(+0.67%) |
Aug 05, 2016 | 38.78 | 39.32 | 38.35 | 38.76 | 1,185,600 | +0.11(+0.28%) |
Aug 04, 2016 | 38.39 | 38.97 | 37.96 | 38.65 | 1,678,867 | +0.13(+0.34%) |
Aug 03, 2016 | 39.00 | 39.23 | 38.08 | 38.52 | 1,296,346 | -0.48(-1.23%) |
Aug 02, 2016 | 38.54 | 39.53 | 38.40 | 39.00 | 3,489,334 | +0.48(+1.25%) |
Aug 01, 2016 | 37.78 | 39.25 | 37.50 | 38.52 | 4,199,619 | +0.60(+1.58%) |
Jul 29, 2016 | 37.00 | 38.70 | 36.69 | 37.92 | 4,185,534 | -0.23(-0.60%) |
Jul 28, 2016 | 35.37 | 39.29 | 33.88 | 38.15 | 14,295,987 | +7.41(+24.11%) |
Jul 27, 2016 | 31.75 | 32.10 | 30.53 | 30.74 | 3,109,222 | -1.01(-3.18%) |
Jul 26, 2016 | 31.49 | 31.98 | 31.39 | 31.75 | 1,210,236 | +0.15(+0.47%) |
Jul 25, 2016 | 31.69 | 31.83 | 31.23 | 31.60 | 944,959 | -0.14(-0.44%) |
Jul 22, 2016 | 30.89 | 32.00 | 30.70 | 31.74 | 1,410,977 | +0.80(+2.59%) |
Jul 21, 2016 | 30.46 | 31.15 | 30.43 | 30.94 | 1,663,331 | +0.39(+1.28%) |
Jul 20, 2016 | 30.66 | 31.00 | 30.29 | 30.55 | 1,489,793 | -0.01(-0.03%) |
Jul 19, 2016 | 30.62 | 31.09 | 30.22 | 30.56 | 1,061,421 | -0.11(-0.36%) |
Jul 18, 2016 | 29.91 | 30.79 | 29.72 | 30.67 | 2,146,779 | +0.87(+2.92%) |
Jul 15, 2016 | 30.09 | 30.26 | 29.47 | 29.80 | 1,391,110 | -0.14(-0.47%) |
Jul 14, 2016 | 31.03 | 31.22 | 29.87 | 29.94 | 1,582,421 | -0.72(-2.35%) |
Jul 13, 2016 | 31.94 | 32.14 | 29.92 | 30.66 | 2,294,217 | -1.00(-3.16%) |
Jul 12, 2016 | 30.81 | 31.99 | 30.78 | 31.66 | 2,452,894 | +0.92(+2.99%) |
Jul 11, 2016 | 32.00 | 32.22 | 30.56 | 30.74 | 2,090,287 | -1.32(-4.12%) |
Jul 08, 2016 | 31.76 | 32.12 | 31.08 | 32.06 | 1,420,698 | +0.98(+3.15%) |
Jul 07, 2016 | 30.82 | 31.36 | 30.82 | 31.08 | 783,693 | +0.24(+0.78%) |
Jul 06, 2016 | 30.34 | 31.12 | 30.28 | 30.84 | 1,644,975 | +0.73(+2.42%) |
Jul 05, 2016 | 30.90 | 30.91 | 29.42 | 30.11 | 1,168,400 | -0.66(-2.14%) |
Jul 01, 2016 | 30.69 | 30.77 | 30.77 | 30.77 | 1,191,700 | -0.30(-0.97%) |
Jun 30, 2016 | 30.79 | 31.87 | 30.40 | 31.07 | 2,346,039 | +0.54(+1.77%) |
Jun 29, 2016 | 29.10 | 30.68 | 28.80 | 30.53 | 1,852,059 | +1.80(+6.27%) |
Jun 28, 2016 | 29.00 | 29.31 | 28.65 | 28.73 | 1,790,968 | +0.11(+0.38%) |
Jun 27, 2016 | 29.80 | 29.80 | 28.36 | 28.62 | 2,262,815 | -1.48(-4.92%) |
Jun 24, 2016 | 28.61 | 30.37 | 28.61 | 30.10 | 2,452,717 | -0.57(-1.86%) |
Jun 23, 2016 | 30.28 | 30.67 | 29.79 | 30.67 | 2,086,434 | +0.83(+2.78%) |
Jun 22, 2016 | 30.00 | 30.51 | 29.80 | 29.84 | 1,374,900 | +0.06(+0.20%) |
Jun 21, 2016 | 30.50 | 30.77 | 29.52 | 29.78 | 1,227,917 | -0.81(-2.65%) |
Jun 20, 2016 | 30.18 | 30.69 | 29.76 | 30.59 | 1,927,801 | +0.52(+1.73%) |
Jun 17, 2016 | 28.96 | 30.54 | 28.95 | 30.07 | 3,573,117 | +1.18(+4.08%) |
Jun 16, 2016 | 28.46 | 29.05 | 27.89 | 28.89 | 921,394 | +0.50(+1.76%) |
Jun 15, 2016 | 27.90 | 28.95 | 27.78 | 28.39 | 1,861,528 | +0.72(+2.60%) |
Jun 14, 2016 | 27.98 | 28.32 | 27.18 | 27.67 | 1,449,635 | -0.58(-2.05%) |
Jun 13, 2016 | 28.03 | 28.82 | 27.75 | 28.25 | 999,685 | +0.26(+0.93%) |
Jun 10, 2016 | 28.44 | 28.50 | 27.79 | 27.99 | 938,523 | -0.84(-2.91%) |
Jun 09, 2016 | 28.65 | 29.35 | 28.45 | 28.83 | 1,577,885 | -0.02(-0.07%) |
Jun 08, 2016 | 29.00 | 29.08 | 28.64 | 28.85 | 1,753,000 | -0.13(-0.45%) |
Jun 07, 2016 | 28.66 | 29.23 | 28.39 | 28.98 | 1,340,785 | +0.31(+1.08%) |
Jun 06, 2016 | 29.15 | 29.15 | 28.32 | 28.67 | 3,055,092 | +0.13(+0.46%) |
Jun 03, 2016 | 27.92 | 28.59 | 27.47 | 28.54 | 2,039,754 | +0.81(+2.92%) |
Jun 02, 2016 | 26.30 | 27.76 | 26.20 | 27.73 | 2,697,804 | +1.51(+5.76%) |