Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 34.64 | 34.79 | 34.42 | 34.63 | 8,130,021 | -0.02(-0.05%) |
Aug 30, 2016 | 35.08 | 35.13 | 34.56 | 34.64 | 7,734,854 | -0.49(-1.39%) |
Aug 29, 2016 | 35.13 | 35.39 | 35.07 | 35.13 | 6,295,284 | -0.05(-0.15%) |
Aug 26, 2016 | 35.24 | 35.55 | 35.11 | 35.19 | 9,064,867 | -0.05(-0.14%) |
Aug 25, 2016 | 35.09 | 35.32 | 34.98 | 35.24 | 10,001,882 | +0.10(+0.28%) |
Aug 24, 2016 | 35.11 | 35.32 | 35.07 | 35.14 | 5,752,454 | -0.05(-0.14%) |
Aug 23, 2016 | 35.52 | 35.53 | 35.18 | 35.19 | 6,279,403 | -0.18(-0.52%) |
Aug 22, 2016 | 35.44 | 35.48 | 35.13 | 35.37 | 7,388,926 | -0.11(-0.32%) |
Aug 19, 2016 | 34.83 | 35.52 | 34.79 | 35.48 | 14,158,043 | +0.69(+1.98%) |
Aug 18, 2016 | 35.04 | 35.12 | 34.73 | 34.79 | 8,800,203 | -0.17(-0.49%) |
Aug 17, 2016 | 34.80 | 35.36 | 34.65 | 34.96 | 15,088,772 | +0.10(+0.28%) |
Aug 16, 2016 | 35.89 | 36.26 | 34.85 | 34.86 | 27,995,872 | -2.15(-5.80%) |
Aug 15, 2016 | 37.40 | 37.40 | 36.84 | 37.01 | 12,415,355 | -0.04(-0.12%) |
Aug 12, 2016 | 36.75 | 37.12 | 36.69 | 37.05 | 6,102,036 | +0.20(+0.53%) |
Aug 11, 2016 | 37.11 | 37.35 | 36.35 | 36.86 | 8,366,063 | +0.40(+1.09%) |
Aug 10, 2016 | 36.31 | 36.53 | 36.22 | 36.46 | 6,135,522 | +0.29(+0.79%) |
Aug 09, 2016 | 36.35 | 36.46 | 36.10 | 36.17 | 5,369,871 | -0.19(-0.52%) |
Aug 08, 2016 | 36.62 | 36.67 | 36.31 | 36.36 | 7,227,533 | -0.18(-0.49%) |
Aug 05, 2016 | 36.38 | 36.58 | 36.27 | 36.54 | 5,870,415 | +0.31(+0.85%) |
Aug 04, 2016 | 36.00 | 36.29 | 35.96 | 36.23 | 5,797,136 | +0.26(+0.72%) |
Aug 03, 2016 | 35.45 | 35.97 | 35.28 | 35.97 | 6,450,025 | +0.16(+0.46%) |
Aug 02, 2016 | 36.38 | 36.42 | 35.79 | 35.81 | 5,814,694 | -0.68(-1.86%) |
Aug 01, 2016 | 36.41 | 36.58 | 36.22 | 36.49 | 5,591,056 | +0.06(+0.17%) |
Jul 29, 2016 | 36.20 | 36.49 | 36.14 | 36.42 | 6,243,777 | +0.21(+0.59%) |
Jul 28, 2016 | 36.10 | 36.26 | 35.89 | 36.21 | 5,363,815 | +0.03(+0.07%) |
Jul 27, 2016 | 36.35 | 36.41 | 36.10 | 36.18 | 7,780,153 | -0.01(-0.02%) |
Jul 26, 2016 | 35.98 | 36.21 | 35.85 | 36.19 | 8,002,272 | +0.20(+0.54%) |
Jul 25, 2016 | 35.68 | 36.07 | 35.62 | 36.00 | 6,754,977 | +0.41(+1.16%) |
Jul 22, 2016 | 35.40 | 35.64 | 35.25 | 35.58 | 4,407,382 | +0.31(+0.88%) |
Jul 21, 2016 | 35.47 | 35.56 | 35.16 | 35.27 | 5,055,555 | -0.24(-0.68%) |
Jul 20, 2016 | 35.47 | 35.60 | 35.32 | 35.51 | 5,470,932 | +0.14(+0.40%) |
Jul 19, 2016 | 35.45 | 35.60 | 35.28 | 35.37 | 5,854,506 | +0.04(+0.11%) |
Jul 18, 2016 | 34.94 | 35.42 | 34.92 | 35.33 | 8,725,510 | +0.65(+1.86%) |
Jul 15, 2016 | 34.90 | 34.98 | 34.64 | 34.68 | 5,769,861 | -0.11(-0.31%) |
Jul 14, 2016 | 35.12 | 35.14 | 34.71 | 34.79 | 5,993,125 | -0.04(-0.13%) |
Jul 13, 2016 | 35.12 | 35.12 | 34.78 | 34.83 | 5,600,946 | -0.16(-0.46%) |
Jul 12, 2016 | 35.11 | 35.13 | 34.89 | 34.99 | 6,786,945 | -0.11(-0.30%) |
Jul 11, 2016 | 35.11 | 35.29 | 34.97 | 35.10 | 6,042,380 | -0.09(-0.27%) |
Jul 08, 2016 | 34.65 | 35.21 | 34.44 | 35.19 | 6,421,581 | +0.75(+2.19%) |
Jul 07, 2016 | 34.47 | 34.61 | 34.24 | 34.44 | 6,034,004 | -0.15(-0.44%) |
Jul 06, 2016 | 34.13 | 34.61 | 34.04 | 34.59 | 7,162,055 | +0.44(+1.29%) |
Jul 05, 2016 | 34.20 | 34.38 | 33.97 | 34.15 | 5,065,112 | -0.15(-0.44%) |
Jul 01, 2016 | 34.43 | 34.30 | 34.30 | 34.30 | 4,784,165 | -0.12(-0.35%) |
Jun 30, 2016 | 34.08 | 34.43 | 33.81 | 34.42 | 7,055,234 | +0.41(+1.21%) |
Jun 29, 2016 | 33.49 | 34.08 | 33.44 | 34.01 | 7,708,971 | +0.78(+2.36%) |
Jun 28, 2016 | 32.99 | 33.32 | 32.84 | 33.23 | 9,973,860 | +0.45(+1.39%) |
Jun 27, 2016 | 33.01 | 33.09 | 32.28 | 32.77 | 11,011,713 | -0.50(-1.51%) |
Jun 24, 2016 | 33.36 | 33.81 | 33.20 | 33.28 | 11,158,796 | -0.99(-2.89%) |
Jun 23, 2016 | 34.61 | 34.71 | 34.14 | 34.27 | 4,745,710 | -0.07(-0.19%) |
Jun 22, 2016 | 34.58 | 34.75 | 34.32 | 34.33 | 5,131,955 | -0.10(-0.30%) |
Jun 21, 2016 | 34.29 | 34.55 | 34.05 | 34.44 | 7,498,725 | +0.29(+0.85%) |
Jun 20, 2016 | 34.03 | 34.40 | 34.03 | 34.15 | 7,080,371 | +0.43(+1.27%) |
Jun 17, 2016 | 33.80 | 33.88 | 33.50 | 33.72 | 11,042,932 | -0.11(-0.32%) |
Jun 16, 2016 | 33.79 | 33.95 | 33.56 | 33.83 | 7,077,380 | -0.01(-0.04%) |
Jun 15, 2016 | 33.98 | 34.23 | 33.81 | 33.84 | 7,461,830 | -0.12(-0.35%) |
Jun 14, 2016 | 33.81 | 33.98 | 33.64 | 33.96 | 6,155,643 | +0.08(+0.25%) |
Jun 13, 2016 | 34.08 | 34.30 | 33.87 | 33.87 | 6,475,577 | -0.43(-1.26%) |
Jun 10, 2016 | 34.28 | 34.37 | 34.06 | 34.31 | 5,371,089 | -0.15(-0.44%) |
Jun 09, 2016 | 34.26 | 34.50 | 34.20 | 34.46 | 4,204,007 | +0.15(+0.44%) |
Jun 08, 2016 | 34.16 | 34.41 | 34.00 | 34.31 | 5,446,084 | +0.32(+0.93%) |
Jun 07, 2016 | 33.83 | 34.26 | 33.80 | 33.99 | 5,161,996 | +0.12(+0.34%) |
Jun 06, 2016 | 34.16 | 34.19 | 33.67 | 33.87 | 4,521,659 | -0.19(-0.56%) |
Jun 03, 2016 | 34.08 | 34.27 | 33.99 | 34.07 | 5,386,453 | -0.25(-0.74%) |
Jun 02, 2016 | 34.09 | 34.38 | 34.00 | 34.32 | 6,110,499 | +0.18(+0.52%) |