Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 38.40 | 38.50 | 38.21 | 38.33 | 3,973,041 | -0.08(-0.21%) |
Aug 30, 2016 | 38.56 | 38.59 | 38.34 | 38.41 | 5,755,565 | -0.09(-0.25%) |
Aug 29, 2016 | 38.21 | 38.50 | 38.21 | 38.50 | 2,350,027 | +0.18(+0.47%) |
Aug 26, 2016 | 38.71 | 39.07 | 38.18 | 38.32 | 6,783,357 | -0.21(-0.55%) |
Aug 25, 2016 | 38.60 | 38.67 | 38.50 | 38.53 | 2,291,743 | -0.17(-0.43%) |
Aug 24, 2016 | 38.88 | 38.93 | 38.69 | 38.70 | 4,244,702 | -0.11(-0.28%) |
Aug 23, 2016 | 38.90 | 39.02 | 38.81 | 38.81 | 4,809,205 | +0.18(+0.47%) |
Aug 22, 2016 | 38.43 | 38.70 | 38.39 | 38.63 | 2,035,066 | +0.03(+0.08%) |
Aug 19, 2016 | 38.47 | 38.64 | 38.39 | 38.60 | 2,562,102 | -0.34(-0.87%) |
Aug 18, 2016 | 38.72 | 38.94 | 38.70 | 38.93 | 3,320,326 | +0.31(+0.80%) |
Aug 17, 2016 | 38.49 | 38.75 | 38.34 | 38.63 | 3,975,138 | -0.06(-0.16%) |
Aug 16, 2016 | 38.77 | 38.86 | 38.68 | 38.69 | 5,216,798 | -0.02(-0.04%) |
Aug 15, 2016 | 38.71 | 38.79 | 38.67 | 38.71 | 1,816,981 | +0.12(+0.31%) |
Aug 12, 2016 | 38.77 | 38.77 | 38.54 | 38.59 | 1,976,442 | -0.05(-0.12%) |
Aug 11, 2016 | 38.49 | 38.75 | 38.49 | 38.64 | 2,942,381 | +0.30(+0.78%) |
Aug 10, 2016 | 38.37 | 38.43 | 38.29 | 38.34 | 2,802,279 | +0.17(+0.43%) |
Aug 09, 2016 | 37.95 | 38.27 | 37.94 | 38.17 | 3,225,818 | +0.38(+1.00%) |
Aug 08, 2016 | 37.78 | 37.81 | 37.72 | 37.79 | 2,210,812 | +0.03(+0.08%) |
Aug 05, 2016 | 37.57 | 37.78 | 37.56 | 37.76 | 3,107,492 | +0.14(+0.38%) |
Aug 04, 2016 | 37.48 | 37.62 | 37.44 | 37.62 | 10,184,117 | +0.18(+0.47%) |
Aug 03, 2016 | 37.35 | 37.46 | 37.29 | 37.44 | 5,407,043 | -0.19(-0.51%) |
Aug 02, 2016 | 37.68 | 37.74 | 37.48 | 37.63 | 5,818,586 | -0.02(-0.06%) |
Aug 01, 2016 | 37.85 | 37.93 | 37.63 | 37.66 | 3,747,839 | -0.41(-1.08%) |
Jul 29, 2016 | 37.87 | 38.14 | 37.82 | 38.07 | 4,551,717 | +0.35(+0.92%) |
Jul 28, 2016 | 37.72 | 37.78 | 37.51 | 37.72 | 4,324,649 | +0.01(+0.02%) |
Jul 27, 2016 | 37.68 | 37.82 | 37.37 | 37.71 | 5,294,201 | +0.26(+0.69%) |
Jul 26, 2016 | 37.41 | 37.55 | 37.28 | 37.45 | 4,216,239 | +0.13(+0.34%) |
Jul 25, 2016 | 37.34 | 37.41 | 37.19 | 37.33 | 4,276,921 | +0.04(+0.11%) |
Jul 22, 2016 | 37.33 | 37.36 | 37.19 | 37.29 | 4,459,052 | +0.02(+0.06%) |
Jul 21, 2016 | 37.27 | 37.47 | 37.20 | 37.26 | 4,068,728 | -0.11(-0.30%) |
Jul 20, 2016 | 37.26 | 37.42 | 37.18 | 37.37 | 3,775,188 | +0.35(+0.96%) |
Jul 19, 2016 | 37.04 | 37.10 | 36.92 | 37.02 | 5,894,289 | -0.28(-0.76%) |
Jul 18, 2016 | 37.23 | 37.50 | 37.15 | 37.30 | 9,428,080 | +0.07(+0.19%) |
Jul 15, 2016 | 37.31 | 37.37 | 37.14 | 37.23 | 13,194,615 | -0.23(-0.61%) |
Jul 14, 2016 | 37.48 | 37.59 | 37.40 | 37.46 | 22,093,928 | +0.39(+1.04%) |
Jul 13, 2016 | 37.25 | 37.38 | 37.05 | 37.07 | 10,009,327 | +0.00(+0.00%) |
Jul 12, 2016 | 37.11 | 37.30 | 37.05 | 37.07 | 7,818,492 | +0.54(+1.47%) |
Jul 11, 2016 | 36.51 | 36.69 | 36.49 | 36.54 | 8,617,250 | +0.54(+1.49%) |
Jul 08, 2016 | 36.00 | 36.06 | 35.42 | 36.00 | 9,460,031 | +0.58(+1.65%) |
Jul 07, 2016 | 35.68 | 35.82 | 35.28 | 35.42 | 8,513,804 | -0.15(-0.42%) |
Jul 06, 2016 | 35.22 | 35.59 | 34.92 | 35.57 | 13,282,986 | -0.11(-0.31%) |
Jul 05, 2016 | 36.10 | 36.12 | 35.58 | 35.68 | 10,993,729 | -1.16(-3.15%) |
Jul 01, 2016 | 36.87 | 36.84 | 36.84 | 36.84 | 10,302,964 | +0.05(+0.13%) |
Jun 30, 2016 | 36.16 | 36.79 | 36.10 | 36.79 | 15,478,806 | +0.80(+2.21%) |
Jun 29, 2016 | 35.88 | 36.18 | 35.77 | 35.99 | 9,066,442 | +0.72(+2.03%) |
Jun 28, 2016 | 35.11 | 35.28 | 34.79 | 35.28 | 12,436,751 | +1.12(+3.28%) |
Jun 27, 2016 | 34.35 | 34.40 | 33.69 | 34.16 | 14,163,280 | -0.91(-2.61%) |
Jun 24, 2016 | 35.43 | 36.29 | 35.07 | 35.07 | 36,957,176 | -4.46(-11.29%) |
Jun 23, 2016 | 39.22 | 39.60 | 38.85 | 39.53 | 9,750,724 | +1.20(+3.13%) |
Jun 22, 2016 | 38.49 | 38.71 | 38.31 | 38.34 | 11,544,534 | +0.02(+0.04%) |
Jun 21, 2016 | 38.19 | 38.58 | 38.03 | 38.32 | 6,669,803 | +0.36(+0.96%) |
Jun 20, 2016 | 38.23 | 38.26 | 37.94 | 37.96 | 10,050,831 | +1.00(+2.71%) |
Jun 17, 2016 | 36.59 | 37.00 | 36.44 | 36.96 | 11,456,051 | +0.62(+1.71%) |
Jun 16, 2016 | 35.62 | 36.35 | 35.35 | 36.33 | 9,965,651 | +0.17(+0.48%) |
Jun 15, 2016 | 36.25 | 36.44 | 36.10 | 36.16 | 8,082,387 | +0.23(+0.64%) |
Jun 14, 2016 | 36.18 | 36.26 | 35.74 | 35.93 | 10,618,414 | -0.68(-1.86%) |
Jun 13, 2016 | 36.73 | 37.05 | 36.54 | 36.61 | 7,257,150 | -0.60(-1.62%) |
Jun 10, 2016 | 37.65 | 37.67 | 37.12 | 37.22 | 5,605,063 | -1.31(-3.39%) |
Jun 09, 2016 | 38.54 | 38.68 | 38.43 | 38.52 | 3,316,122 | -0.56(-1.44%) |
Jun 08, 2016 | 39.13 | 39.20 | 39.04 | 39.09 | 5,767,452 | +0.05(+0.14%) |
Jun 07, 2016 | 39.06 | 39.18 | 39.00 | 39.03 | 8,331,881 | +0.27(+0.70%) |
Jun 06, 2016 | 38.63 | 38.86 | 38.61 | 38.76 | 4,142,001 | +0.10(+0.26%) |
Jun 03, 2016 | 38.48 | 38.67 | 38.31 | 38.66 | 6,967,643 | +0.26(+0.66%) |
Jun 02, 2016 | 38.17 | 38.41 | 38.14 | 38.41 | 14,624,558 | +0.11(+0.28%) |