Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 36.36 | 36.65 | 36.28 | 36.63 | 8,651,405 | +0.26(+0.73%) |
Aug 30, 2016 | 36.56 | 36.79 | 36.33 | 36.36 | 7,820,763 | -0.27(-0.74%) |
Aug 29, 2016 | 36.76 | 36.76 | 36.49 | 36.63 | 6,593,527 | +0.21(+0.57%) |
Aug 26, 2016 | 37.03 | 37.29 | 36.31 | 36.43 | 8,563,637 | -0.58(-1.56%) |
Aug 25, 2016 | 37.02 | 37.13 | 36.91 | 37.01 | 5,757,358 | +0.05(+0.14%) |
Aug 24, 2016 | 36.79 | 37.03 | 36.62 | 36.96 | 5,713,193 | +0.06(+0.15%) |
Aug 23, 2016 | 37.13 | 37.30 | 36.89 | 36.90 | 5,123,102 | -0.21(-0.56%) |
Aug 22, 2016 | 37.17 | 37.28 | 37.06 | 37.11 | 6,769,980 | +0.03(+0.08%) |
Aug 19, 2016 | 37.18 | 37.18 | 36.88 | 37.08 | 9,183,084 | -0.25(-0.67%) |
Aug 18, 2016 | 36.68 | 37.34 | 36.63 | 37.33 | 10,783,680 | +0.60(+1.63%) |
Aug 17, 2016 | 35.74 | 36.80 | 35.68 | 36.73 | 30,505,548 | +0.36(+1.00%) |
Aug 16, 2016 | 36.68 | 36.70 | 36.26 | 36.36 | 7,047,137 | -0.38(-1.03%) |
Aug 15, 2016 | 37.35 | 37.45 | 36.72 | 36.74 | 5,778,411 | -0.61(-1.64%) |
Aug 12, 2016 | 37.45 | 37.61 | 37.34 | 37.36 | 4,471,579 | +0.02(+0.06%) |
Aug 11, 2016 | 37.34 | 37.38 | 37.11 | 37.33 | 6,278,024 | +0.00(+0.00%) |
Aug 10, 2016 | 37.36 | 37.51 | 37.27 | 37.33 | 8,266,951 | +0.03(+0.08%) |
Aug 09, 2016 | 37.24 | 37.43 | 37.11 | 37.31 | 5,951,022 | +0.11(+0.28%) |
Aug 08, 2016 | 37.21 | 37.45 | 37.02 | 37.20 | 4,847,028 | +0.04(+0.09%) |
Aug 05, 2016 | 37.42 | 37.50 | 37.06 | 37.16 | 7,315,830 | -0.37(-0.98%) |
Aug 04, 2016 | 37.49 | 37.70 | 37.43 | 37.53 | 4,573,410 | +0.08(+0.23%) |
Aug 03, 2016 | 37.71 | 37.76 | 37.24 | 37.45 | 7,157,840 | -0.23(-0.60%) |
Aug 02, 2016 | 37.76 | 37.83 | 37.52 | 37.67 | 5,263,358 | -0.20(-0.54%) |
Aug 01, 2016 | 37.73 | 37.98 | 37.68 | 37.88 | 5,891,617 | +0.11(+0.28%) |
Jul 29, 2016 | 37.60 | 37.91 | 37.57 | 37.77 | 8,157,975 | +0.17(+0.45%) |
Jul 28, 2016 | 37.79 | 37.79 | 37.44 | 37.60 | 8,607,369 | -0.20(-0.52%) |
Jul 27, 2016 | 38.22 | 38.46 | 37.57 | 37.80 | 12,247,957 | -0.64(-1.67%) |
Jul 26, 2016 | 38.50 | 38.53 | 38.27 | 38.44 | 8,637,201 | -0.06(-0.16%) |
Jul 25, 2016 | 38.48 | 38.55 | 38.27 | 38.51 | 5,559,819 | +0.00(+0.00%) |
Jul 22, 2016 | 38.02 | 38.58 | 37.97 | 38.51 | 7,173,648 | +0.45(+1.19%) |
Jul 21, 2016 | 37.57 | 38.10 | 37.48 | 38.05 | 7,880,662 | +0.40(+1.07%) |
Jul 20, 2016 | 37.88 | 37.98 | 37.56 | 37.65 | 5,480,579 | -0.20(-0.54%) |
Jul 19, 2016 | 37.86 | 37.98 | 37.74 | 37.86 | 4,379,193 | +0.00(+0.00%) |
Jul 18, 2016 | 37.88 | 38.06 | 37.81 | 37.86 | 5,045,094 | -0.01(-0.02%) |
Jul 15, 2016 | 37.91 | 38.03 | 37.55 | 37.86 | 6,528,500 | +0.01(+0.04%) |
Jul 14, 2016 | 37.64 | 37.91 | 37.45 | 37.85 | 11,688,181 | +0.34(+0.90%) |
Jul 13, 2016 | 37.49 | 37.55 | 37.30 | 37.51 | 6,916,689 | +0.20(+0.55%) |
Jul 12, 2016 | 37.77 | 37.87 | 37.26 | 37.31 | 8,545,066 | -0.67(-1.77%) |
Jul 11, 2016 | 38.05 | 38.18 | 37.75 | 37.98 | 8,999,707 | -0.25(-0.65%) |
Jul 08, 2016 | 37.72 | 38.24 | 37.88 | 38.22 | 8,478,317 | +0.34(+0.89%) |
Jul 07, 2016 | 38.35 | 38.35 | 37.77 | 37.88 | 7,801,305 | -0.55(-1.43%) |
Jul 06, 2016 | 38.37 | 38.47 | 38.08 | 38.44 | 7,939,690 | +0.13(+0.35%) |
Jul 05, 2016 | 37.98 | 38.42 | 37.98 | 38.30 | 8,954,005 | +0.30(+0.78%) |
Jul 01, 2016 | 37.95 | 38.00 | 38.00 | 38.00 | 8,836,322 | +0.14(+0.37%) |
Jun 30, 2016 | 36.94 | 37.87 | 36.87 | 37.86 | 13,453,420 | +1.00(+2.70%) |
Jun 29, 2016 | 37.00 | 37.07 | 36.74 | 36.87 | 8,418,402 | -0.06(-0.17%) |
Jun 28, 2016 | 36.76 | 37.04 | 36.44 | 36.93 | 12,083,780 | +0.08(+0.21%) |
Jun 27, 2016 | 36.18 | 36.96 | 36.13 | 36.85 | 13,415,414 | +0.71(+1.97%) |
Jun 24, 2016 | 35.83 | 36.49 | 35.75 | 36.14 | 14,883,832 | +0.09(+0.25%) |
Jun 23, 2016 | 35.93 | 36.06 | 35.75 | 36.05 | 5,755,419 | +0.15(+0.41%) |
Jun 22, 2016 | 35.99 | 36.05 | 35.82 | 35.90 | 4,281,552 | -0.04(-0.10%) |
Jun 21, 2016 | 36.00 | 36.16 | 35.78 | 35.94 | 4,918,303 | -0.03(-0.08%) |
Jun 20, 2016 | 36.01 | 36.11 | 35.60 | 35.96 | 7,752,901 | -0.15(-0.41%) |
Jun 17, 2016 | 36.13 | 36.16 | 35.77 | 36.11 | 14,142,560 | +0.06(+0.18%) |
Jun 16, 2016 | 35.95 | 36.15 | 35.82 | 36.05 | 6,123,832 | +0.13(+0.35%) |
Jun 15, 2016 | 36.24 | 36.29 | 35.80 | 35.92 | 6,342,585 | -0.32(-0.88%) |
Jun 14, 2016 | 36.01 | 36.24 | 35.82 | 36.24 | 7,529,770 | +0.24(+0.67%) |
Jun 13, 2016 | 36.01 | 36.25 | 35.94 | 36.00 | 7,431,469 | -0.08(-0.24%) |
Jun 10, 2016 | 35.80 | 36.17 | 35.80 | 36.08 | 7,511,965 | +0.18(+0.49%) |
Jun 09, 2016 | 35.59 | 35.96 | 35.58 | 35.91 | 5,158,481 | +0.35(+0.97%) |
Jun 08, 2016 | 35.31 | 35.56 | 35.31 | 35.56 | 3,753,802 | +0.20(+0.56%) |
Jun 07, 2016 | 35.41 | 35.62 | 35.31 | 35.36 | 5,336,786 | -0.03(-0.08%) |
Jun 06, 2016 | 35.59 | 35.59 | 35.20 | 35.39 | 6,639,139 | -0.04(-0.10%) |
Jun 03, 2016 | 35.10 | 35.60 | 35.10 | 35.43 | 7,015,999 | +0.58(+1.66%) |
Jun 02, 2016 | 34.95 | 35.03 | 34.60 | 34.85 | 5,024,630 | -0.15(-0.42%) |