Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 35.05 | 35.50 | 34.88 | 35.47 | 3,962,494 | +0.45(+1.27%) |
Aug 30, 2016 | 34.72 | 35.16 | 34.74 | 35.02 | 2,839,829 | +0.30(+0.86%) |
Aug 29, 2016 | 34.54 | 34.86 | 34.27 | 34.72 | 2,141,137 | +0.36(+1.06%) |
Aug 26, 2016 | 34.72 | 34.85 | 34.20 | 34.36 | 2,439,488 | -0.14(-0.40%) |
Aug 25, 2016 | 35.03 | 35.03 | 34.45 | 34.50 | 3,543,824 | -0.62(-1.75%) |
Aug 24, 2016 | 35.69 | 35.69 | 35.01 | 35.11 | 2,343,075 | -0.65(-1.81%) |
Aug 23, 2016 | 35.65 | 36.01 | 35.58 | 35.76 | 2,508,651 | +0.26(+0.73%) |
Aug 22, 2016 | 35.21 | 35.52 | 35.09 | 35.50 | 2,408,802 | +0.26(+0.74%) |
Aug 19, 2016 | 35.18 | 35.37 | 34.99 | 35.24 | 2,616,138 | -0.07(-0.21%) |
Aug 18, 2016 | 35.41 | 35.60 | 35.27 | 35.31 | 2,533,611 | -0.05(-0.14%) |
Aug 17, 2016 | 35.23 | 35.42 | 34.98 | 35.36 | 2,693,563 | +0.13(+0.37%) |
Aug 16, 2016 | 35.30 | 35.47 | 35.18 | 35.23 | 2,003,163 | -0.24(-0.69%) |
Aug 15, 2016 | 35.31 | 35.77 | 35.25 | 35.48 | 2,279,504 | +0.00(+0.00%) |
Aug 12, 2016 | 35.30 | 35.58 | 35.05 | 35.48 | 2,704,786 | +0.11(+0.32%) |
Aug 11, 2016 | 35.74 | 35.77 | 35.21 | 35.36 | 2,837,630 | -0.31(-0.86%) |
Aug 10, 2016 | 35.81 | 36.08 | 35.55 | 35.67 | 2,163,978 | -0.06(-0.16%) |
Aug 09, 2016 | 35.93 | 36.01 | 35.60 | 35.73 | 2,580,336 | -0.11(-0.31%) |
Aug 08, 2016 | 35.88 | 36.26 | 35.77 | 35.84 | 2,775,721 | +0.06(+0.16%) |
Aug 05, 2016 | 35.27 | 35.90 | 35.19 | 35.78 | 3,527,392 | +0.57(+1.62%) |
Aug 04, 2016 | 35.72 | 35.81 | 34.95 | 35.21 | 3,532,683 | -0.15(-0.43%) |
Aug 03, 2016 | 34.98 | 35.36 | 34.54 | 35.36 | 3,952,903 | +0.39(+1.10%) |
Aug 02, 2016 | 34.65 | 35.91 | 34.52 | 34.98 | 5,861,164 | -0.64(-1.79%) |
Aug 01, 2016 | 35.89 | 36.02 | 35.18 | 35.61 | 5,651,553 | -0.68(-1.86%) |
Jul 29, 2016 | 36.02 | 36.54 | 36.02 | 36.29 | 6,005,245 | +0.11(+0.31%) |
Jul 28, 2016 | 35.44 | 36.22 | 35.26 | 36.18 | 5,320,037 | +0.84(+2.37%) |
Jul 27, 2016 | 35.31 | 35.56 | 35.06 | 35.34 | 2,960,395 | +0.02(+0.07%) |
Jul 26, 2016 | 35.13 | 35.52 | 35.12 | 35.31 | 2,657,265 | +0.22(+0.62%) |
Jul 25, 2016 | 35.11 | 35.25 | 35.02 | 35.10 | 2,132,204 | -0.10(-0.27%) |
Jul 22, 2016 | 34.94 | 35.26 | 34.82 | 35.19 | 2,360,277 | +0.27(+0.76%) |
Jul 21, 2016 | 34.90 | 35.31 | 34.78 | 34.93 | 2,939,776 | +0.00(+0.00%) |
Jul 20, 2016 | 34.88 | 35.07 | 34.61 | 34.93 | 3,360,735 | -0.07(-0.21%) |
Jul 19, 2016 | 35.42 | 35.48 | 34.88 | 35.00 | 3,418,555 | -0.62(-1.74%) |
Jul 18, 2016 | 35.42 | 35.67 | 35.36 | 35.62 | 2,965,502 | +0.24(+0.68%) |
Jul 15, 2016 | 35.06 | 35.42 | 34.94 | 35.38 | 3,600,959 | +0.38(+1.08%) |
Jul 14, 2016 | 34.90 | 35.10 | 34.73 | 35.00 | 3,528,247 | +0.31(+0.88%) |
Jul 13, 2016 | 34.82 | 34.94 | 34.49 | 34.70 | 3,351,141 | -0.15(-0.44%) |
Jul 12, 2016 | 34.80 | 35.07 | 34.42 | 34.85 | 3,353,949 | +0.10(+0.30%) |
Jul 11, 2016 | 35.05 | 35.20 | 34.73 | 34.74 | 2,930,007 | -0.26(-0.74%) |
Jul 08, 2016 | 34.22 | 35.02 | 33.91 | 35.00 | 4,159,377 | +1.09(+3.23%) |
Jul 07, 2016 | 34.01 | 34.49 | 33.73 | 33.91 | 3,230,399 | +0.00(+0.00%) |
Jul 06, 2016 | 33.54 | 33.99 | 33.17 | 33.91 | 6,788,555 | +0.14(+0.41%) |
Jul 05, 2016 | 34.08 | 34.12 | 33.46 | 33.77 | 6,017,557 | -0.53(-1.55%) |
Jul 01, 2016 | 34.61 | 34.30 | 34.30 | 34.30 | 3,724,403 | -0.23(-0.65%) |
Jun 30, 2016 | 33.57 | 34.53 | 33.52 | 34.53 | 5,141,893 | +1.05(+3.15%) |
Jun 29, 2016 | 33.02 | 33.59 | 33.00 | 33.47 | 4,871,122 | +0.82(+2.51%) |
Jun 28, 2016 | 31.99 | 32.66 | 31.88 | 32.65 | 5,268,802 | +1.14(+3.63%) |
Jun 27, 2016 | 32.27 | 32.35 | 31.40 | 31.51 | 6,290,757 | -1.09(-3.36%) |
Jun 24, 2016 | 33.17 | 33.52 | 32.52 | 32.60 | 6,814,952 | -1.78(-5.17%) |
Jun 23, 2016 | 34.16 | 34.42 | 34.16 | 34.38 | 2,429,418 | +0.57(+1.69%) |
Jun 22, 2016 | 33.83 | 34.09 | 33.77 | 33.81 | 3,595,721 | +0.05(+0.14%) |
Jun 21, 2016 | 34.29 | 34.32 | 33.65 | 33.76 | 5,057,493 | -0.41(-1.20%) |
Jun 20, 2016 | 34.48 | 34.58 | 34.16 | 34.17 | 3,724,952 | +0.11(+0.33%) |
Jun 17, 2016 | 33.70 | 34.38 | 33.70 | 34.06 | 5,013,255 | +0.21(+0.62%) |
Jun 16, 2016 | 33.71 | 33.92 | 33.46 | 33.85 | 3,252,404 | -0.08(-0.24%) |
Jun 15, 2016 | 33.67 | 34.22 | 33.64 | 33.93 | 3,926,047 | +0.30(+0.89%) |
Jun 14, 2016 | 33.58 | 33.93 | 33.29 | 33.63 | 3,364,467 | -0.03(-0.10%) |
Jun 13, 2016 | 34.40 | 34.58 | 33.63 | 33.66 | 5,495,383 | -0.97(-2.81%) |
Jun 10, 2016 | 34.97 | 35.07 | 34.41 | 34.64 | 4,133,522 | -0.64(-1.83%) |
Jun 09, 2016 | 35.12 | 35.38 | 34.80 | 35.28 | 4,847,163 | +0.01(+0.02%) |
Jun 08, 2016 | 35.31 | 35.50 | 35.11 | 35.27 | 3,968,647 | +0.13(+0.37%) |
Jun 07, 2016 | 35.25 | 35.32 | 35.02 | 35.15 | 3,116,536 | -0.01(-0.02%) |
Jun 06, 2016 | 35.29 | 35.53 | 35.08 | 35.15 | 3,720,569 | +0.06(+0.16%) |
Jun 03, 2016 | 34.96 | 35.31 | 34.91 | 35.10 | 5,613,063 | +0.10(+0.30%) |
Jun 02, 2016 | 34.43 | 35.20 | 34.30 | 34.99 | 5,914,240 | +0.52(+1.49%) |