Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 37.87 | 38.08 | 37.26 | 37.68 | 1,425,198 | -0.21(-0.55%) |
Aug 30, 2016 | 37.29 | 38.03 | 37.29 | 37.88 | 1,588,968 | +0.79(+2.13%) |
Aug 29, 2016 | 37.13 | 37.24 | 36.83 | 37.09 | 1,059,864 | +0.21(+0.56%) |
Aug 26, 2016 | 36.80 | 37.04 | 36.68 | 36.89 | 1,138,087 | +0.18(+0.50%) |
Aug 25, 2016 | 36.40 | 36.84 | 36.24 | 36.70 | 1,050,636 | +0.11(+0.30%) |
Aug 24, 2016 | 36.42 | 36.80 | 36.28 | 36.60 | 1,454,783 | +0.00(+0.00%) |
Aug 23, 2016 | 35.58 | 36.83 | 35.51 | 36.60 | 1,378,575 | +1.44(+4.09%) |
Aug 22, 2016 | 35.31 | 35.46 | 35.00 | 35.16 | 1,183,155 | -0.25(-0.70%) |
Aug 19, 2016 | 35.30 | 35.60 | 34.94 | 35.41 | 976,964 | -0.29(-0.82%) |
Aug 18, 2016 | 35.70 | 35.91 | 35.42 | 35.70 | 1,219,267 | +0.02(+0.05%) |
Aug 17, 2016 | 35.56 | 35.73 | 35.15 | 35.68 | 1,364,268 | +0.18(+0.52%) |
Aug 16, 2016 | 35.78 | 36.03 | 35.40 | 35.50 | 904,715 | -0.13(-0.37%) |
Aug 15, 2016 | 34.44 | 35.81 | 34.38 | 35.63 | 1,873,843 | +1.30(+3.78%) |
Aug 12, 2016 | 34.25 | 34.82 | 33.98 | 34.33 | 827,528 | -0.02(-0.05%) |
Aug 11, 2016 | 33.79 | 34.67 | 33.79 | 34.35 | 1,228,166 | +0.91(+2.74%) |
Aug 10, 2016 | 33.23 | 33.47 | 32.99 | 33.44 | 904,979 | +0.44(+1.34%) |
Aug 09, 2016 | 32.94 | 33.15 | 32.71 | 32.99 | 831,056 | -0.15(-0.45%) |
Aug 08, 2016 | 33.27 | 33.65 | 32.86 | 33.14 | 823,549 | +0.11(+0.33%) |
Aug 05, 2016 | 32.85 | 33.41 | 32.78 | 33.04 | 776,357 | +0.51(+1.57%) |
Aug 04, 2016 | 31.90 | 32.78 | 31.80 | 32.52 | 1,115,502 | +0.52(+1.63%) |
Aug 03, 2016 | 31.42 | 32.09 | 30.90 | 32.00 | 1,210,194 | +0.73(+2.35%) |
Aug 02, 2016 | 32.89 | 32.90 | 31.05 | 31.27 | 1,509,378 | -1.59(-4.85%) |
Aug 01, 2016 | 32.73 | 33.54 | 32.50 | 32.86 | 1,601,036 | +0.14(+0.43%) |
Jul 29, 2016 | 30.76 | 32.86 | 30.76 | 32.72 | 2,243,344 | +2.06(+6.74%) |
Jul 28, 2016 | 30.09 | 31.96 | 28.68 | 30.66 | 1,565,591 | +1.21(+4.12%) |
Jul 27, 2016 | 30.11 | 30.29 | 29.36 | 29.44 | 1,043,496 | -0.40(-1.33%) |
Jul 26, 2016 | 29.96 | 29.96 | 29.66 | 29.84 | 1,195,544 | -0.08(-0.28%) |
Jul 25, 2016 | 29.75 | 30.24 | 29.75 | 29.92 | 1,480,952 | +0.26(+0.86%) |
Jul 22, 2016 | 30.02 | 30.02 | 29.32 | 29.67 | 468,894 | -0.27(-0.91%) |
Jul 21, 2016 | 29.21 | 30.00 | 29.21 | 29.94 | 769,873 | +0.75(+2.58%) |
Jul 20, 2016 | 29.21 | 29.46 | 28.99 | 29.19 | 964,140 | +0.16(+0.54%) |
Jul 19, 2016 | 29.20 | 29.26 | 28.81 | 29.03 | 483,916 | -0.26(-0.90%) |
Jul 18, 2016 | 28.70 | 29.44 | 28.50 | 29.29 | 506,818 | +0.62(+2.16%) |
Jul 15, 2016 | 28.72 | 28.85 | 28.53 | 28.68 | 914,550 | +0.04(+0.14%) |
Jul 14, 2016 | 27.98 | 28.80 | 27.74 | 28.63 | 1,410,402 | +1.16(+4.24%) |
Jul 13, 2016 | 27.63 | 27.63 | 27.17 | 27.47 | 845,140 | +0.02(+0.09%) |
Jul 12, 2016 | 27.39 | 27.73 | 27.29 | 27.44 | 824,582 | +0.39(+1.43%) |
Jul 11, 2016 | 26.49 | 27.25 | 26.37 | 27.06 | 1,057,345 | +0.93(+3.57%) |
Jul 08, 2016 | 25.59 | 26.17 | 25.16 | 26.12 | 910,146 | +0.97(+3.84%) |
Jul 07, 2016 | 25.36 | 25.87 | 24.83 | 25.16 | 1,483,994 | -0.13(-0.52%) |
Jul 06, 2016 | 24.65 | 25.38 | 24.46 | 25.29 | 2,268,460 | +0.55(+2.20%) |
Jul 05, 2016 | 26.18 | 26.21 | 24.19 | 24.74 | 1,602,262 | -1.50(-5.73%) |
Jul 01, 2016 | 26.05 | 26.25 | 26.25 | 26.25 | 1,232,473 | +0.26(+1.02%) |
Jun 30, 2016 | 26.59 | 26.59 | 25.62 | 25.98 | 1,726,034 | -0.46(-1.75%) |
Jun 29, 2016 | 26.62 | 26.78 | 26.31 | 26.45 | 1,127,939 | +0.17(+0.66%) |
Jun 28, 2016 | 26.37 | 26.87 | 25.90 | 26.27 | 1,384,539 | +0.07(+0.28%) |
Jun 27, 2016 | 26.87 | 26.87 | 25.91 | 26.20 | 1,285,552 | -1.21(-4.43%) |
Jun 24, 2016 | 28.50 | 28.54 | 26.81 | 27.41 | 3,033,327 | -3.16(-10.35%) |
Jun 23, 2016 | 29.80 | 30.58 | 29.61 | 30.57 | 543,477 | +1.40(+4.81%) |
Jun 22, 2016 | 29.61 | 29.79 | 29.15 | 29.17 | 447,593 | -0.37(-1.26%) |
Jun 21, 2016 | 30.22 | 30.25 | 29.06 | 29.54 | 842,123 | -0.85(-2.80%) |
Jun 20, 2016 | 30.53 | 30.96 | 30.19 | 30.39 | 711,212 | +0.67(+2.25%) |
Jun 17, 2016 | 29.43 | 30.33 | 29.34 | 29.72 | 515,530 | +0.31(+1.04%) |
Jun 16, 2016 | 29.11 | 29.53 | 28.72 | 29.42 | 422,526 | -0.11(-0.36%) |
Jun 15, 2016 | 29.25 | 30.16 | 29.14 | 29.53 | 355,999 | +0.39(+1.33%) |
Jun 14, 2016 | 29.11 | 29.36 | 28.77 | 29.14 | 461,927 | -0.20(-0.68%) |
Jun 13, 2016 | 29.73 | 29.91 | 29.23 | 29.34 | 613,643 | -0.59(-1.96%) |
Jun 10, 2016 | 30.67 | 30.67 | 29.86 | 29.92 | 560,821 | -1.06(-3.41%) |
Jun 09, 2016 | 31.95 | 31.95 | 30.69 | 30.98 | 555,002 | -1.07(-3.32%) |
Jun 08, 2016 | 32.40 | 32.41 | 31.94 | 32.04 | 232,359 | -0.17(-0.54%) |
Jun 07, 2016 | 31.78 | 32.28 | 31.76 | 32.22 | 379,084 | +0.51(+1.62%) |
Jun 06, 2016 | 31.70 | 32.13 | 31.20 | 31.71 | 475,363 | +0.06(+0.18%) |
Jun 03, 2016 | 32.56 | 32.82 | 31.52 | 31.65 | 720,820 | -1.16(-3.52%) |
Jun 02, 2016 | 32.54 | 33.13 | 32.44 | 32.80 | 546,655 | +0.21(+0.63%) |