Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 33.99 | 34.09 | 33.75 | 33.86 | 5,018,132 | -0.24(-0.70%) |
Aug 30, 2016 | 34.23 | 34.32 | 34.05 | 34.10 | 4,674,675 | -0.14(-0.41%) |
Aug 29, 2016 | 33.90 | 34.32 | 33.90 | 34.24 | 2,849,533 | +0.08(+0.23%) |
Aug 26, 2016 | 34.38 | 34.80 | 34.01 | 34.16 | 6,267,561 | -0.06(-0.18%) |
Aug 25, 2016 | 34.33 | 34.53 | 34.17 | 34.22 | 4,672,038 | -0.05(-0.15%) |
Aug 24, 2016 | 34.27 | 34.40 | 34.12 | 34.27 | 6,293,835 | +0.14(+0.41%) |
Aug 23, 2016 | 34.08 | 34.31 | 33.95 | 34.13 | 6,766,681 | +0.17(+0.50%) |
Aug 22, 2016 | 33.83 | 34.03 | 33.70 | 33.96 | 4,264,133 | -0.37(-1.08%) |
Aug 19, 2016 | 34.35 | 34.39 | 34.16 | 34.33 | 4,037,959 | -0.32(-0.92%) |
Aug 18, 2016 | 34.29 | 34.67 | 34.22 | 34.65 | 4,632,678 | +0.45(+1.32%) |
Aug 17, 2016 | 34.04 | 34.24 | 33.80 | 34.20 | 5,000,538 | -0.01(-0.03%) |
Aug 16, 2016 | 34.08 | 34.32 | 33.97 | 34.21 | 6,643,698 | +0.34(+1.00%) |
Aug 15, 2016 | 33.92 | 34.06 | 33.79 | 33.87 | 4,213,787 | +0.13(+0.39%) |
Aug 12, 2016 | 33.79 | 33.87 | 33.60 | 33.74 | 4,325,017 | +0.10(+0.30%) |
Aug 11, 2016 | 33.21 | 33.85 | 33.12 | 33.64 | 6,438,098 | +0.63(+1.91%) |
Aug 10, 2016 | 33.44 | 33.49 | 32.97 | 33.01 | 5,056,911 | -0.37(-1.11%) |
Aug 09, 2016 | 33.51 | 33.64 | 33.25 | 33.38 | 5,363,815 | +0.21(+0.63%) |
Aug 08, 2016 | 33.08 | 33.38 | 33.08 | 33.17 | 6,019,682 | +0.02(+0.06%) |
Aug 05, 2016 | 33.27 | 33.31 | 32.96 | 33.15 | 6,104,672 | +0.15(+0.45%) |
Aug 04, 2016 | 33.06 | 33.30 | 32.93 | 33.00 | 6,919,723 | -0.01(-0.03%) |
Aug 03, 2016 | 32.65 | 33.03 | 32.50 | 33.01 | 9,513,859 | -0.44(-1.32%) |
Aug 02, 2016 | 33.65 | 33.74 | 33.14 | 33.45 | 9,232,216 | +0.27(+0.81%) |
Aug 01, 2016 | 33.91 | 33.94 | 33.10 | 33.18 | 11,808,079 | -1.22(-3.55%) |
Jul 29, 2016 | 34.00 | 34.43 | 33.87 | 34.40 | 6,349,495 | +0.41(+1.21%) |
Jul 28, 2016 | 34.42 | 34.47 | 33.91 | 33.99 | 9,294,701 | -0.58(-1.68%) |
Jul 27, 2016 | 34.97 | 35.17 | 34.42 | 34.57 | 8,424,142 | -0.02(-0.06%) |
Jul 26, 2016 | 34.08 | 34.67 | 34.07 | 34.59 | 8,645,752 | -0.31(-0.89%) |
Jul 25, 2016 | 35.46 | 35.49 | 34.73 | 34.90 | 10,940,539 | -0.97(-2.70%) |
Jul 22, 2016 | 35.87 | 35.92 | 35.66 | 35.87 | 5,635,630 | +0.03(+0.08%) |
Jul 21, 2016 | 35.83 | 36.25 | 35.77 | 35.84 | 4,022,872 | -0.12(-0.33%) |
Jul 20, 2016 | 35.91 | 36.07 | 35.70 | 35.96 | 5,153,621 | -0.07(-0.19%) |
Jul 19, 2016 | 36.00 | 36.15 | 35.83 | 36.03 | 5,346,676 | -0.14(-0.39%) |
Jul 18, 2016 | 36.24 | 36.33 | 36.03 | 36.17 | 5,608,496 | -0.39(-1.07%) |
Jul 15, 2016 | 36.60 | 36.65 | 36.42 | 36.56 | 6,032,430 | +0.00(+0.00%) |
Jul 14, 2016 | 37.09 | 37.10 | 36.55 | 36.56 | 5,499,066 | +0.00(+0.00%) |
Jul 13, 2016 | 37.10 | 37.28 | 36.27 | 36.56 | 8,622,115 | -0.35(-0.95%) |
Jul 12, 2016 | 36.72 | 37.20 | 36.58 | 36.91 | 12,162,570 | +0.80(+2.22%) |
Jul 11, 2016 | 36.06 | 36.23 | 35.98 | 36.11 | 6,899,338 | +0.19(+0.53%) |
Jul 08, 2016 | 35.85 | 36.04 | 35.71 | 35.92 | 7,241,239 | +0.52(+1.47%) |
Jul 07, 2016 | 36.02 | 36.04 | 35.16 | 35.40 | 8,900,211 | -0.17(-0.48%) |
Jul 06, 2016 | 35.24 | 35.59 | 34.91 | 35.57 | 8,823,603 | -0.33(-0.92%) |
Jul 05, 2016 | 35.89 | 36.04 | 35.70 | 35.90 | 10,928,137 | -0.10(-0.28%) |
Jul 01, 2016 | 35.80 | 36.00 | 36.00 | 36.00 | 9,620,900 | +0.49(+1.38%) |
Jun 30, 2016 | 34.85 | 35.58 | 34.80 | 35.51 | 14,937,757 | +0.72(+2.07%) |
Jun 29, 2016 | 34.16 | 35.08 | 33.85 | 34.79 | 17,378,888 | +1.55(+4.66%) |
Jun 28, 2016 | 33.01 | 33.26 | 32.75 | 33.24 | 9,833,644 | +1.25(+3.91%) |
Jun 27, 2016 | 32.18 | 32.35 | 31.57 | 31.99 | 19,464,445 | -0.99(-3.00%) |
Jun 24, 2016 | 32.03 | 33.53 | 32.02 | 32.98 | 34,583,772 | -1.65(-4.76%) |
Jun 23, 2016 | 34.74 | 34.75 | 34.24 | 34.63 | 10,649,710 | +0.74(+2.18%) |
Jun 22, 2016 | 34.52 | 34.65 | 33.89 | 33.89 | 13,470,551 | -0.26(-0.76%) |
Jun 21, 2016 | 33.74 | 34.29 | 33.54 | 34.15 | 11,062,315 | +0.73(+2.18%) |
Jun 20, 2016 | 33.82 | 33.84 | 33.39 | 33.42 | 11,451,669 | +0.67(+2.05%) |
Jun 17, 2016 | 32.31 | 32.79 | 32.24 | 32.75 | 10,576,067 | +0.72(+2.25%) |
Jun 16, 2016 | 31.19 | 32.15 | 30.81 | 32.03 | 13,455,342 | +0.88(+2.83%) |
Jun 15, 2016 | 30.93 | 31.39 | 30.83 | 31.15 | 12,399,596 | +0.22(+0.71%) |
Jun 14, 2016 | 31.46 | 31.63 | 30.66 | 30.93 | 15,171,786 | -0.93(-2.92%) |
Jun 13, 2016 | 31.79 | 32.31 | 31.72 | 31.86 | 8,539,662 | -0.36(-1.12%) |
Jun 10, 2016 | 32.37 | 32.61 | 32.12 | 32.22 | 9,327,202 | -0.82(-2.48%) |
Jun 09, 2016 | 32.70 | 33.07 | 32.68 | 33.04 | 5,892,897 | -0.23(-0.69%) |
Jun 08, 2016 | 33.53 | 33.60 | 33.25 | 33.27 | 9,340,318 | +0.20(+0.60%) |
Jun 07, 2016 | 32.81 | 33.25 | 32.79 | 33.07 | 10,862,195 | +0.54(+1.66%) |
Jun 06, 2016 | 32.28 | 32.62 | 32.21 | 32.53 | 9,158,487 | +0.65(+2.04%) |
Jun 03, 2016 | 31.82 | 32.01 | 31.52 | 31.88 | 12,365,767 | +0.36(+1.14%) |
Jun 02, 2016 | 31.09 | 31.53 | 30.99 | 31.52 | 12,669,350 | +0.18(+0.57%) |