Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 35.79 | 35.79 | 35.60 | 35.72 | 807,675 | -0.09(-0.24%) |
Aug 30, 2016 | 35.90 | 35.93 | 35.74 | 35.81 | 590,013 | -0.06(-0.17%) |
Aug 29, 2016 | 35.83 | 35.90 | 35.78 | 35.87 | 665,790 | +0.05(+0.15%) |
Aug 26, 2016 | 35.81 | 35.98 | 35.71 | 35.82 | 1,760,260 | +0.05(+0.13%) |
Aug 25, 2016 | 35.85 | 35.89 | 35.75 | 35.77 | 1,144,728 | -0.13(-0.37%) |
Aug 24, 2016 | 35.98 | 36.06 | 35.85 | 35.90 | 2,864,371 | -0.08(-0.22%) |
Aug 23, 2016 | 36.02 | 36.06 | 35.97 | 35.98 | 439,453 | +0.12(+0.35%) |
Aug 22, 2016 | 35.76 | 35.91 | 35.76 | 35.86 | 377,622 | -0.01(-0.02%) |
Aug 19, 2016 | 35.96 | 35.96 | 35.76 | 35.86 | 449,890 | -0.09(-0.26%) |
Aug 18, 2016 | 35.84 | 35.96 | 35.82 | 35.96 | 702,896 | +0.11(+0.30%) |
Aug 17, 2016 | 35.90 | 35.98 | 35.68 | 35.85 | 295,548 | -0.05(-0.15%) |
Aug 16, 2016 | 36.05 | 36.06 | 35.86 | 35.90 | 545,269 | -0.14(-0.39%) |
Aug 15, 2016 | 36.03 | 36.12 | 35.97 | 36.04 | 539,966 | +0.06(+0.17%) |
Aug 12, 2016 | 35.68 | 35.98 | 35.68 | 35.98 | 1,047,649 | +0.28(+0.78%) |
Aug 11, 2016 | 35.66 | 35.75 | 35.58 | 35.70 | 414,573 | +0.23(+0.63%) |
Aug 10, 2016 | 35.64 | 35.64 | 35.41 | 35.48 | 539,677 | -0.09(-0.24%) |
Aug 09, 2016 | 35.50 | 35.62 | 35.42 | 35.56 | 544,837 | +0.15(+0.42%) |
Aug 08, 2016 | 35.50 | 35.50 | 35.35 | 35.41 | 655,185 | -0.02(-0.07%) |
Aug 05, 2016 | 35.41 | 35.47 | 35.34 | 35.44 | 376,665 | +0.13(+0.37%) |
Aug 04, 2016 | 35.21 | 35.31 | 35.13 | 35.30 | 604,131 | +0.12(+0.33%) |
Aug 03, 2016 | 35.06 | 35.22 | 34.99 | 35.19 | 12,927,402 | +0.18(+0.51%) |
Aug 02, 2016 | 35.29 | 35.29 | 34.88 | 35.01 | 1,376,138 | -0.30(-0.86%) |
Aug 01, 2016 | 35.36 | 35.41 | 35.17 | 35.31 | 887,419 | -0.03(-0.09%) |
Jul 29, 2016 | 35.24 | 35.34 | 35.16 | 35.34 | 1,342,917 | +0.02(+0.07%) |
Jul 28, 2016 | 35.30 | 35.37 | 35.24 | 35.32 | 657,689 | +0.05(+0.15%) |
Jul 27, 2016 | 35.31 | 35.36 | 35.15 | 35.27 | 398,796 | -0.06(-0.18%) |
Jul 26, 2016 | 35.24 | 35.33 | 35.18 | 35.33 | 346,504 | +0.09(+0.26%) |
Jul 25, 2016 | 35.17 | 35.27 | 35.14 | 35.24 | 399,940 | -0.03(-0.09%) |
Jul 22, 2016 | 35.04 | 35.28 | 35.01 | 35.27 | 327,195 | +0.20(+0.57%) |
Jul 21, 2016 | 35.16 | 35.17 | 35.03 | 35.07 | 1,518,593 | -0.04(-0.11%) |
Jul 20, 2016 | 34.90 | 35.14 | 34.84 | 35.10 | 864,991 | +0.26(+0.73%) |
Jul 19, 2016 | 34.82 | 34.94 | 34.82 | 34.85 | 340,643 | -0.09(-0.27%) |
Jul 18, 2016 | 34.86 | 34.96 | 34.82 | 34.94 | 1,073,128 | +0.09(+0.24%) |
Jul 15, 2016 | 34.99 | 34.99 | 34.83 | 34.86 | 1,141,986 | -0.08(-0.22%) |
Jul 14, 2016 | 34.93 | 34.98 | 34.86 | 34.93 | 1,006,316 | +0.15(+0.45%) |
Jul 13, 2016 | 34.88 | 34.88 | 34.73 | 34.78 | 279,009 | +0.01(+0.02%) |
Jul 12, 2016 | 34.68 | 34.81 | 34.61 | 34.77 | 285,428 | +0.21(+0.60%) |
Jul 11, 2016 | 34.38 | 34.63 | 34.38 | 34.56 | 652,876 | +0.21(+0.61%) |
Jul 08, 2016 | 34.11 | 34.38 | 34.00 | 34.35 | 450,572 | +0.35(+1.02%) |
Jul 07, 2016 | 34.00 | 34.07 | 33.90 | 34.00 | 361,404 | +0.07(+0.21%) |
Jul 06, 2016 | 33.80 | 33.94 | 33.68 | 33.93 | 1,251,613 | +0.10(+0.30%) |
Jul 05, 2016 | 33.77 | 33.87 | 33.66 | 33.83 | 684,316 | +0.00(+0.00%) |
Jul 01, 2016 | 33.79 | 33.83 | 33.83 | 33.83 | 1,034,458 | +0.00(+0.01%) |
Jun 30, 2016 | 33.56 | 33.84 | 33.53 | 33.83 | 578,331 | +0.24(+0.71%) |
Jun 29, 2016 | 33.28 | 33.60 | 33.19 | 33.59 | 1,085,286 | +0.39(+1.16%) |
Jun 28, 2016 | 32.94 | 33.24 | 32.86 | 33.21 | 732,079 | +0.46(+1.41%) |
Jun 27, 2016 | 32.94 | 33.18 | 32.64 | 32.74 | 811,450 | -0.44(-1.33%) |
Jun 24, 2016 | 33.19 | 33.63 | 33.14 | 33.18 | 1,525,496 | -0.83(-2.45%) |
Jun 23, 2016 | 33.95 | 34.03 | 33.77 | 34.02 | 1,198,356 | +0.32(+0.94%) |
Jun 22, 2016 | 33.88 | 33.90 | 33.66 | 33.70 | 881,701 | -0.18(-0.52%) |
Jun 21, 2016 | 33.88 | 33.91 | 33.78 | 33.88 | 1,410,522 | +0.03(+0.09%) |
Jun 20, 2016 | 33.86 | 33.94 | 33.76 | 33.85 | 644,922 | +0.26(+0.78%) |
Jun 17, 2016 | 33.72 | 33.72 | 33.56 | 33.58 | 307,930 | -0.10(-0.30%) |
Jun 16, 2016 | 33.57 | 33.71 | 33.44 | 33.68 | 339,254 | +0.06(+0.18%) |
Jun 15, 2016 | 33.66 | 33.76 | 33.61 | 33.62 | 377,030 | -0.05(-0.16%) |
Jun 14, 2016 | 33.62 | 33.74 | 33.54 | 33.68 | 221,397 | +0.05(+0.14%) |
Jun 13, 2016 | 33.76 | 33.89 | 33.62 | 33.63 | 450,259 | -0.12(-0.37%) |
Jun 10, 2016 | 33.92 | 33.94 | 33.68 | 33.75 | 394,121 | -0.32(-0.93%) |
Jun 09, 2016 | 33.99 | 34.08 | 33.98 | 34.07 | 213,672 | -0.02(-0.05%) |
Jun 08, 2016 | 34.03 | 34.11 | 34.02 | 34.09 | 566,684 | +0.05(+0.16%) |
Jun 07, 2016 | 33.92 | 34.07 | 33.87 | 34.03 | 544,093 | +0.12(+0.36%) |
Jun 06, 2016 | 33.84 | 33.92 | 33.72 | 33.91 | 1,031,459 | +0.19(+0.55%) |
Jun 03, 2016 | 33.82 | 33.83 | 33.64 | 33.72 | 2,733,835 | -0.05(-0.16%) |
Jun 02, 2016 | 33.71 | 33.81 | 33.65 | 33.78 | 361,208 | +0.02(+0.05%) |