Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 37.90 | 37.90 | 37.49 | 37.71 | 13,065 | -0.36(-0.94%) |
Aug 30, 2016 | 37.98 | 38.28 | 37.97 | 38.07 | 7,129 | +0.10(+0.25%) |
Aug 29, 2016 | 37.72 | 38.06 | 37.72 | 37.97 | 4,999 | +0.27(+0.72%) |
Aug 26, 2016 | 37.70 | 37.96 | 37.52 | 37.70 | 6,142 | -0.23(-0.61%) |
Aug 25, 2016 | 37.80 | 38.01 | 37.67 | 37.94 | 10,911 | +0.12(+0.31%) |
Aug 24, 2016 | 38.03 | 38.13 | 37.82 | 37.82 | 4,165 | -0.14(-0.38%) |
Aug 23, 2016 | 37.83 | 38.05 | 37.83 | 37.97 | 5,541 | +0.35(+0.92%) |
Aug 22, 2016 | 37.59 | 37.71 | 37.53 | 37.62 | 4,469 | -0.02(-0.05%) |
Aug 19, 2016 | 37.50 | 37.68 | 37.41 | 37.64 | 7,602 | +0.15(+0.41%) |
Aug 18, 2016 | 37.19 | 37.49 | 37.11 | 37.48 | 28,265 | +0.28(+0.75%) |
Aug 17, 2016 | 37.38 | 37.42 | 37.01 | 37.20 | 12,089 | -0.27(-0.72%) |
Aug 16, 2016 | 37.38 | 37.61 | 37.38 | 37.47 | 15,024 | -0.06(-0.15%) |
Aug 15, 2016 | 36.98 | 37.54 | 36.96 | 37.53 | 8,380 | +0.66(+1.78%) |
Aug 12, 2016 | 36.74 | 36.90 | 36.74 | 36.87 | 15,095 | +0.06(+0.16%) |
Aug 11, 2016 | 36.80 | 36.87 | 36.61 | 36.82 | 12,416 | +0.10(+0.26%) |
Aug 10, 2016 | 36.90 | 36.90 | 36.56 | 36.72 | 5,954 | -0.21(-0.58%) |
Aug 09, 2016 | 36.85 | 36.93 | 36.78 | 36.93 | 4,381 | +0.27(+0.74%) |
Aug 08, 2016 | 36.71 | 36.78 | 36.62 | 36.66 | 8,929 | +0.01(+0.03%) |
Aug 05, 2016 | 36.17 | 36.68 | 36.11 | 36.65 | 10,887 | +0.59(+1.63%) |
Aug 04, 2016 | 35.91 | 36.08 | 35.91 | 36.06 | 2,167 | +0.17(+0.48%) |
Aug 03, 2016 | 35.42 | 35.90 | 35.42 | 35.89 | 10,680 | +0.47(+1.34%) |
Aug 02, 2016 | 35.67 | 35.74 | 35.27 | 35.42 | 17,614 | -0.38(-1.05%) |
Aug 01, 2016 | 35.73 | 35.90 | 35.72 | 35.79 | 18,122 | -0.07(-0.19%) |
Jul 29, 2016 | 35.72 | 35.86 | 35.51 | 35.86 | 8,162 | +0.08(+0.22%) |
Jul 28, 2016 | 35.61 | 35.81 | 35.58 | 35.78 | 22,279 | -0.14(-0.40%) |
Jul 27, 2016 | 36.23 | 36.27 | 35.81 | 35.93 | 12,876 | -0.29(-0.80%) |
Jul 26, 2016 | 36.28 | 36.29 | 36.04 | 36.22 | 40,964 | +0.27(+0.75%) |
Jul 25, 2016 | 35.92 | 35.99 | 35.82 | 35.95 | 11,325 | +0.20(+0.57%) |
Jul 22, 2016 | 35.48 | 35.84 | 35.48 | 35.74 | 26,366 | +0.26(+0.73%) |
Jul 21, 2016 | 35.72 | 35.80 | 35.45 | 35.48 | 8,267 | -0.22(-0.62%) |
Jul 20, 2016 | 35.30 | 35.72 | 35.30 | 35.71 | 19,269 | +0.46(+1.31%) |
Jul 19, 2016 | 35.26 | 35.38 | 35.22 | 35.24 | 6,938 | +0.00(+0.00%) |
Jul 18, 2016 | 35.19 | 35.40 | 35.19 | 35.24 | 15,870 | +0.09(+0.25%) |
Jul 15, 2016 | 35.19 | 35.19 | 34.97 | 35.16 | 19,610 | +0.07(+0.19%) |
Jul 14, 2016 | 35.43 | 35.43 | 35.05 | 35.09 | 954,496 | -0.13(-0.36%) |
Jul 13, 2016 | 35.45 | 35.50 | 35.21 | 35.21 | 522,550 | -0.10(-0.27%) |
Jul 12, 2016 | 35.04 | 35.43 | 35.04 | 35.31 | 18,620 | +0.33(+0.94%) |
Jul 11, 2016 | 34.77 | 35.05 | 34.77 | 34.98 | 58,587 | +0.30(+0.86%) |
Jul 08, 2016 | 33.86 | 34.71 | 33.63 | 34.68 | 2,954,667 | +1.05(+3.13%) |
Jul 07, 2016 | 33.64 | 33.77 | 33.48 | 33.63 | 7,985 | +0.19(+0.58%) |
Jul 06, 2016 | 32.99 | 33.44 | 32.83 | 33.44 | 104,490 | +0.31(+0.93%) |
Jul 05, 2016 | 33.45 | 33.45 | 33.04 | 33.13 | 9,960 | -0.44(-1.32%) |
Jul 01, 2016 | 33.76 | 33.57 | 33.57 | 33.57 | 10,463 | -0.12(-0.34%) |
Jun 30, 2016 | 33.33 | 33.69 | 33.12 | 33.69 | 107,469 | +0.49(+1.48%) |
Jun 29, 2016 | 32.66 | 33.21 | 32.66 | 33.20 | 34,649 | +0.76(+2.35%) |
Jun 28, 2016 | 32.25 | 32.45 | 32.14 | 32.43 | 68,268 | +0.52(+1.63%) |
Jun 27, 2016 | 33.02 | 33.02 | 31.84 | 31.91 | 108,332 | -1.40(-4.20%) |
Jun 24, 2016 | 33.94 | 34.17 | 33.31 | 33.31 | 5,180 | -1.96(-5.56%) |
Jun 23, 2016 | 34.76 | 35.27 | 34.76 | 35.27 | 9,108 | +0.70(+2.01%) |
Jun 22, 2016 | 34.66 | 34.86 | 34.56 | 34.58 | 2,104 | -0.26(-0.76%) |
Jun 21, 2016 | 34.73 | 34.84 | 34.73 | 34.84 | 973 | -0.06(-0.17%) |
Jun 20, 2016 | 35.11 | 35.24 | 34.90 | 34.90 | 10,147 | +0.12(+0.33%) |
Jun 17, 2016 | 34.87 | 34.89 | 34.69 | 34.79 | 4,693 | +0.01(+0.03%) |
Jun 16, 2016 | 34.52 | 34.79 | 34.24 | 34.78 | 8,280 | +0.05(+0.14%) |
Jun 15, 2016 | 34.59 | 34.83 | 34.55 | 34.73 | 10,471 | +0.23(+0.67%) |
Jun 14, 2016 | 34.49 | 34.55 | 34.40 | 34.50 | 8,143 | -0.04(-0.11%) |
Jun 13, 2016 | 34.75 | 35.03 | 34.51 | 34.53 | 3,511 | -0.35(-0.99%) |
Jun 10, 2016 | 35.16 | 35.16 | 34.84 | 34.88 | 524,244 | -0.55(-1.55%) |
Jun 09, 2016 | 35.48 | 35.48 | 35.33 | 35.43 | 373,496 | -0.15(-0.43%) |
Jun 08, 2016 | 35.52 | 35.61 | 35.48 | 35.58 | 65,857 | +0.10(+0.27%) |
Jun 07, 2016 | 35.35 | 35.49 | 35.27 | 35.49 | 12,548 | +0.15(+0.44%) |
Jun 06, 2016 | 35.26 | 35.43 | 35.25 | 35.33 | 6,358 | +0.13(+0.38%) |
Jun 03, 2016 | 34.94 | 35.25 | 34.94 | 35.20 | 26,192 | +0.09(+0.25%) |
Jun 02, 2016 | 34.87 | 35.11 | 34.85 | 35.11 | 7,632 | +0.42(+1.22%) |