Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 30.77 | 31.21 | 30.56 | 30.95 | 10,337,076 | -0.29(-0.93%) |
Aug 30, 2016 | 33.11 | 32.83 | 30.97 | 31.24 | 10,878,259 | -1.87(-5.65%) |
Aug 29, 2016 | 32.03 | 33.30 | 31.98 | 33.11 | 7,357,957 | +0.79(+2.45%) |
Aug 26, 2016 | 33.00 | 33.55 | 31.95 | 32.32 | 8,771,193 | -0.19(-0.57%) |
Aug 25, 2016 | 32.30 | 33.16 | 32.04 | 32.50 | 9,943,862 | +0.25(+0.78%) |
Aug 24, 2016 | 34.40 | 34.40 | 32.04 | 32.25 | 14,028,765 | -2.67(-7.65%) |
Aug 23, 2016 | 35.42 | 35.47 | 34.87 | 34.92 | 4,932,046 | -0.14(-0.39%) |
Aug 22, 2016 | 35.20 | 35.39 | 34.85 | 35.06 | 6,087,383 | -0.69(-1.92%) |
Aug 19, 2016 | 35.34 | 35.86 | 35.00 | 35.75 | 6,550,838 | -0.21(-0.59%) |
Aug 18, 2016 | 35.88 | 36.18 | 35.48 | 35.96 | 5,941,248 | +0.35(+0.98%) |
Aug 17, 2016 | 35.65 | 35.89 | 34.74 | 35.61 | 10,500,698 | -0.23(-0.65%) |
Aug 16, 2016 | 36.43 | 36.50 | 35.49 | 35.85 | 9,146,705 | -0.51(-1.40%) |
Aug 15, 2016 | 36.55 | 36.78 | 36.25 | 36.36 | 4,418,058 | -0.20(-0.55%) |
Aug 12, 2016 | 37.21 | 37.29 | 36.40 | 36.56 | 5,066,223 | -0.21(-0.57%) |
Aug 11, 2016 | 36.98 | 37.16 | 36.58 | 36.77 | 6,070,360 | -0.11(-0.31%) |
Aug 10, 2016 | 37.04 | 37.25 | 36.31 | 36.88 | 7,839,201 | +0.46(+1.27%) |
Aug 09, 2016 | 36.23 | 36.80 | 36.00 | 36.42 | 6,712,221 | +0.28(+0.78%) |
Aug 08, 2016 | 35.72 | 36.49 | 35.72 | 36.14 | 6,361,693 | +0.18(+0.50%) |
Aug 05, 2016 | 35.44 | 36.01 | 35.28 | 35.96 | 8,783,436 | -0.39(-1.07%) |
Aug 04, 2016 | 36.49 | 36.78 | 36.29 | 36.35 | 6,686,252 | -0.09(-0.24%) |
Aug 03, 2016 | 36.97 | 36.97 | 36.19 | 36.44 | 8,424,471 | -0.68(-1.83%) |
Aug 02, 2016 | 36.32 | 37.16 | 36.07 | 37.12 | 12,666,310 | +1.38(+3.85%) |
Aug 01, 2016 | 35.43 | 35.80 | 34.76 | 35.74 | 7,388,853 | +0.13(+0.36%) |
Jul 29, 2016 | 34.83 | 35.74 | 34.53 | 35.61 | 11,442,778 | +1.08(+3.12%) |
Jul 28, 2016 | 34.36 | 34.65 | 33.81 | 34.53 | 7,669,134 | +0.28(+0.83%) |
Jul 27, 2016 | 33.48 | 34.47 | 32.90 | 34.25 | 11,607,360 | +0.96(+2.89%) |
Jul 26, 2016 | 32.69 | 33.41 | 32.51 | 33.29 | 6,881,790 | +0.81(+2.49%) |
Jul 25, 2016 | 33.22 | 33.22 | 32.10 | 32.48 | 7,252,694 | -0.92(-2.76%) |
Jul 22, 2016 | 32.66 | 33.58 | 32.56 | 33.40 | 7,825,066 | +0.61(+1.85%) |
Jul 21, 2016 | 32.61 | 33.08 | 32.18 | 32.79 | 11,556,844 | +1.00(+3.13%) |
Jul 20, 2016 | 32.92 | 32.93 | 31.60 | 31.80 | 11,577,184 | -1.70(-5.07%) |
Jul 19, 2016 | 33.52 | 33.64 | 33.18 | 33.50 | 6,440,661 | -0.19(-0.58%) |
Jul 18, 2016 | 33.52 | 33.69 | 33.13 | 33.69 | 5,402,803 | +0.24(+0.73%) |
Jul 15, 2016 | 33.38 | 33.64 | 33.22 | 33.45 | 6,482,847 | -0.23(-0.70%) |
Jul 14, 2016 | 32.50 | 33.73 | 32.32 | 33.68 | 8,829,990 | +0.60(+1.81%) |
Jul 13, 2016 | 32.89 | 33.40 | 32.83 | 33.09 | 10,661,657 | +0.74(+2.30%) |
Jul 12, 2016 | 32.92 | 33.14 | 32.30 | 32.34 | 11,636,447 | -0.89(-2.68%) |
Jul 11, 2016 | 32.90 | 33.26 | 32.67 | 33.23 | 8,339,690 | -0.06(-0.19%) |
Jul 08, 2016 | 32.96 | 33.15 | 32.67 | 33.30 | 13,356,916 | +0.15(+0.44%) |
Jul 07, 2016 | 33.01 | 33.40 | 32.57 | 33.15 | 11,593,296 | -0.37(-1.11%) |
Jul 06, 2016 | 33.20 | 33.55 | 32.79 | 33.52 | 13,276,262 | +0.84(+2.58%) |
Jul 05, 2016 | 33.17 | 33.17 | 32.00 | 32.68 | 10,190,513 | +0.03(+0.10%) |
Jul 01, 2016 | 32.26 | 32.65 | 32.65 | 32.65 | 12,277,974 | +0.99(+3.12%) |
Jun 30, 2016 | 30.94 | 31.76 | 30.56 | 31.66 | 10,525,895 | +1.16(+3.79%) |
Jun 29, 2016 | 30.47 | 30.72 | 30.35 | 30.50 | 9,806,820 | +0.42(+1.40%) |
Jun 28, 2016 | 29.88 | 30.57 | 29.77 | 30.08 | 9,864,074 | -0.42(-1.38%) |
Jun 27, 2016 | 30.50 | 31.12 | 29.82 | 30.50 | 12,654,521 | +0.40(+1.34%) |
Jun 24, 2016 | 31.16 | 31.31 | 29.66 | 30.10 | 16,770,148 | +1.46(+5.09%) |
Jun 23, 2016 | 28.66 | 29.03 | 28.40 | 28.64 | 6,307,544 | -0.27(-0.92%) |
Jun 22, 2016 | 28.13 | 28.99 | 27.91 | 28.91 | 8,335,834 | +0.72(+2.56%) |
Jun 21, 2016 | 27.99 | 28.50 | 27.75 | 28.19 | 7,860,400 | -0.40(-1.41%) |
Jun 20, 2016 | 28.08 | 28.72 | 27.95 | 28.59 | 9,905,832 | -0.26(-0.90%) |
Jun 17, 2016 | 29.23 | 29.37 | 28.44 | 28.85 | 20,373,022 | +0.03(+0.11%) |
Jun 16, 2016 | 30.21 | 30.26 | 28.61 | 28.82 | 12,061,586 | -0.51(-1.74%) |
Jun 15, 2016 | 28.50 | 29.71 | 28.40 | 29.33 | 10,225,310 | +0.88(+3.10%) |
Jun 14, 2016 | 29.16 | 29.18 | 28.14 | 28.45 | 8,909,425 | -0.60(-2.06%) |
Jun 13, 2016 | 29.81 | 29.95 | 28.76 | 29.05 | 8,936,831 | +0.08(+0.28%) |
Jun 10, 2016 | 29.13 | 29.80 | 28.66 | 28.97 | 9,756,250 | -0.09(-0.31%) |
Jun 09, 2016 | 28.72 | 29.11 | 28.57 | 29.06 | 7,695,377 | +0.42(+1.47%) |
Jun 08, 2016 | 29.23 | 29.47 | 28.55 | 28.63 | 10,384,838 | +0.35(+1.23%) |
Jun 07, 2016 | 28.38 | 28.63 | 28.16 | 28.29 | 7,976,488 | -0.37(-1.28%) |
Jun 06, 2016 | 28.55 | 28.86 | 28.11 | 28.65 | 12,026,144 | +0.02(+0.08%) |
Jun 03, 2016 | 27.39 | 28.68 | 27.29 | 28.63 | 14,245,443 | +2.47(+9.43%) |
Jun 02, 2016 | 26.10 | 26.44 | 25.70 | 26.16 | 9,215,684 | -0.25(-0.95%) |