Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 34.00 | 34.50 | 33.32 | 34.33 | 1,118,087 | +0.19(+0.56%) |
Aug 30, 2016 | 34.56 | 35.09 | 33.94 | 34.14 | 687,396 | -0.36(-1.05%) |
Aug 29, 2016 | 33.98 | 34.67 | 33.98 | 34.50 | 721,597 | +0.63(+1.85%) |
Aug 26, 2016 | 33.93 | 34.62 | 33.58 | 33.87 | 1,585,465 | +0.22(+0.65%) |
Aug 25, 2016 | 34.38 | 34.67 | 33.55 | 33.65 | 1,248,749 | -0.55(-1.61%) |
Aug 24, 2016 | 35.09 | 35.46 | 34.11 | 34.20 | 1,148,927 | -1.07(-3.04%) |
Aug 23, 2016 | 35.40 | 36.03 | 35.17 | 35.28 | 723,139 | +0.08(+0.22%) |
Aug 22, 2016 | 34.93 | 35.42 | 34.48 | 35.20 | 1,837,663 | +0.01(+0.03%) |
Aug 19, 2016 | 35.08 | 35.22 | 34.63 | 35.19 | 1,209,985 | -0.09(-0.24%) |
Aug 18, 2016 | 34.51 | 35.71 | 34.51 | 35.28 | 2,927,771 | +0.67(+1.95%) |
Aug 17, 2016 | 34.56 | 34.76 | 34.03 | 34.60 | 1,751,385 | -0.08(-0.22%) |
Aug 16, 2016 | 35.10 | 35.28 | 34.59 | 34.68 | 1,748,841 | -0.55(-1.56%) |
Aug 15, 2016 | 34.83 | 35.74 | 34.79 | 35.23 | 2,912,955 | +0.67(+1.92%) |
Aug 12, 2016 | 35.00 | 35.18 | 34.48 | 34.56 | 1,963,023 | -0.57(-1.62%) |
Aug 11, 2016 | 36.10 | 36.53 | 35.11 | 35.13 | 2,210,135 | -0.79(-2.20%) |
Aug 10, 2016 | 36.55 | 36.71 | 35.86 | 35.92 | 1,217,475 | -0.50(-1.38%) |
Aug 09, 2016 | 36.59 | 36.82 | 35.30 | 36.43 | 2,555,515 | -0.42(-1.13%) |
Aug 08, 2016 | 36.47 | 37.23 | 36.45 | 36.85 | 2,335,947 | +0.40(+1.10%) |
Aug 05, 2016 | 36.59 | 36.98 | 36.10 | 36.45 | 3,319,062 | +0.27(+0.74%) |
Aug 04, 2016 | 35.16 | 36.58 | 34.82 | 36.18 | 2,459,819 | +1.13(+3.23%) |
Aug 03, 2016 | 35.08 | 35.62 | 34.01 | 35.05 | 4,567,345 | +2.02(+6.13%) |
Aug 02, 2016 | 34.01 | 34.33 | 32.24 | 33.03 | 4,273,508 | -1.18(-3.44%) |
Aug 01, 2016 | 34.89 | 34.89 | 34.16 | 34.20 | 2,332,475 | -0.69(-1.99%) |
Jul 29, 2016 | 34.74 | 35.08 | 34.41 | 34.90 | 1,898,598 | +0.00(+0.00%) |
Jul 28, 2016 | 35.21 | 35.36 | 34.69 | 34.90 | 1,635,239 | -0.59(-1.66%) |
Jul 27, 2016 | 36.46 | 36.63 | 35.26 | 35.49 | 2,394,988 | -0.65(-1.79%) |
Jul 26, 2016 | 36.06 | 36.48 | 35.65 | 36.13 | 1,384,394 | +0.31(+0.88%) |
Jul 25, 2016 | 35.87 | 36.47 | 35.34 | 35.82 | 1,341,983 | -0.09(-0.24%) |
Jul 22, 2016 | 35.08 | 36.12 | 34.74 | 35.90 | 2,790,370 | +0.85(+2.41%) |
Jul 21, 2016 | 34.91 | 36.07 | 34.91 | 35.06 | 2,238,162 | -0.05(-0.14%) |
Jul 20, 2016 | 34.50 | 35.44 | 34.35 | 35.11 | 1,691,801 | +0.61(+1.76%) |
Jul 19, 2016 | 34.59 | 34.94 | 34.35 | 34.50 | 1,207,620 | -0.38(-1.09%) |
Jul 18, 2016 | 34.45 | 35.10 | 34.27 | 34.88 | 1,314,170 | +0.44(+1.27%) |
Jul 15, 2016 | 34.09 | 34.54 | 33.85 | 34.44 | 1,151,612 | +0.24(+0.69%) |
Jul 14, 2016 | 34.06 | 34.77 | 34.06 | 34.20 | 1,571,242 | +0.52(+1.55%) |
Jul 13, 2016 | 33.93 | 34.06 | 33.02 | 33.68 | 1,581,445 | -0.08(-0.23%) |
Jul 12, 2016 | 33.57 | 34.06 | 33.31 | 33.76 | 2,594,579 | +0.75(+2.27%) |
Jul 11, 2016 | 33.24 | 34.11 | 32.51 | 33.01 | 2,904,611 | +0.12(+0.38%) |
Jul 08, 2016 | 29.97 | 32.92 | 29.36 | 32.88 | 4,072,032 | +3.52(+12.01%) |
Jul 07, 2016 | 29.02 | 30.32 | 29.02 | 29.36 | 1,386,498 | -0.32(-1.09%) |
Jul 05, 2016 | 30.50 | 30.73 | 29.25 | 29.68 | 1,720,414 | -1.14(-3.70%) |
Jul 01, 2016 | 30.58 | 30.82 | 30.82 | 30.82 | 2,290,267 | +0.20(+0.65%) |
Jun 30, 2016 | 29.37 | 30.79 | 28.70 | 30.62 | 2,974,826 | +1.39(+4.75%) |
Jun 29, 2016 | 28.06 | 29.66 | 27.77 | 29.23 | 3,505,243 | +1.57(+5.67%) |
Jun 28, 2016 | 27.89 | 28.63 | 26.75 | 27.67 | 5,069,817 | +0.55(+2.03%) |
Jun 27, 2016 | 29.64 | 29.64 | 26.90 | 27.12 | 3,595,310 | -3.01(-10.00%) |
Jun 24, 2016 | 31.35 | 32.23 | 29.76 | 30.13 | 3,927,677 | -2.95(-8.91%) |
Jun 23, 2016 | 32.31 | 33.11 | 32.07 | 33.07 | 1,317,132 | +1.27(+4.00%) |
Jun 22, 2016 | 31.72 | 32.80 | 31.53 | 31.80 | 1,747,022 | -0.03(-0.09%) |
Jun 21, 2016 | 31.36 | 32.12 | 30.85 | 31.83 | 1,502,875 | +0.29(+0.90%) |
Jun 20, 2016 | 31.04 | 32.32 | 30.86 | 31.54 | 2,075,233 | +1.12(+3.69%) |
Jun 17, 2016 | 30.25 | 31.50 | 30.14 | 30.42 | 2,017,560 | +0.33(+1.11%) |
Jun 16, 2016 | 29.98 | 30.20 | 29.12 | 30.09 | 1,918,159 | -0.15(-0.50%) |
Jun 15, 2016 | 29.96 | 30.83 | 29.65 | 30.24 | 1,698,192 | +0.43(+1.43%) |
Jun 14, 2016 | 30.42 | 30.79 | 29.28 | 29.81 | 1,606,116 | -0.59(-1.94%) |
Jun 13, 2016 | 30.56 | 31.27 | 30.36 | 30.40 | 2,253,122 | -0.82(-2.62%) |
Jun 10, 2016 | 32.00 | 32.25 | 30.95 | 31.22 | 2,328,250 | -1.27(-3.92%) |
Jun 09, 2016 | 32.47 | 32.68 | 31.97 | 32.49 | 1,991,227 | -0.14(-0.44%) |
Jun 08, 2016 | 32.75 | 33.06 | 32.25 | 32.64 | 3,156,683 | +0.09(+0.26%) |
Jun 07, 2016 | 31.22 | 32.66 | 30.97 | 32.55 | 4,699,050 | +1.61(+5.19%) |
Jun 06, 2016 | 29.22 | 31.04 | 29.12 | 30.95 | 4,850,604 | +2.08(+7.21%) |
Jun 03, 2016 | 29.50 | 29.67 | 28.27 | 28.86 | 3,777,719 | -0.77(-2.60%) |
Jun 02, 2016 | 28.75 | 29.64 | 28.49 | 29.63 | 2,516,713 | +0.70(+2.43%) |