Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 34.17 | 34.53 | 33.54 | 33.85 | 1,357,737 | -0.52(-1.51%) |
Aug 30, 2016 | 34.52 | 34.84 | 34.18 | 34.37 | 419,082 | -0.23(-0.66%) |
Aug 29, 2016 | 34.26 | 34.84 | 34.26 | 34.60 | 394,511 | +0.33(+0.96%) |
Aug 26, 2016 | 34.07 | 34.70 | 33.98 | 34.27 | 840,571 | +0.29(+0.85%) |
Aug 25, 2016 | 33.75 | 34.20 | 33.72 | 33.98 | 650,838 | +0.03(+0.09%) |
Aug 24, 2016 | 34.74 | 35.00 | 33.73 | 33.95 | 1,200,882 | -1.04(-2.97%) |
Aug 23, 2016 | 35.14 | 35.73 | 34.88 | 34.99 | 1,097,636 | -0.06(-0.17%) |
Aug 22, 2016 | 34.65 | 35.20 | 34.55 | 35.05 | 888,882 | +0.14(+0.40%) |
Aug 19, 2016 | 33.75 | 34.96 | 33.52 | 34.91 | 1,275,109 | +0.91(+2.68%) |
Aug 18, 2016 | 34.17 | 34.33 | 33.83 | 34.00 | 786,025 | -0.10(-0.29%) |
Aug 17, 2016 | 33.85 | 34.22 | 32.88 | 34.10 | 2,502,111 | +0.22(+0.65%) |
Aug 16, 2016 | 35.37 | 36.01 | 33.77 | 33.88 | 1,781,391 | -1.69(-4.75%) |
Aug 15, 2016 | 35.21 | 35.80 | 35.17 | 35.57 | 1,024,992 | +0.37(+1.05%) |
Aug 12, 2016 | 35.26 | 35.44 | 34.61 | 35.20 | 2,014,133 | -0.10(-0.28%) |
Aug 11, 2016 | 35.58 | 35.92 | 35.18 | 35.30 | 1,267,286 | -0.02(-0.06%) |
Aug 10, 2016 | 36.32 | 36.69 | 35.28 | 35.32 | 1,487,639 | -0.82(-2.27%) |
Aug 09, 2016 | 37.00 | 37.34 | 36.10 | 36.14 | 2,028,760 | -1.34(-3.58%) |
Aug 08, 2016 | 37.40 | 37.77 | 36.83 | 37.48 | 1,423,187 | +0.08(+0.21%) |
Aug 05, 2016 | 37.64 | 37.65 | 36.25 | 37.40 | 3,462,213 | -1.86(-4.74%) |
Aug 04, 2016 | 39.12 | 39.61 | 38.67 | 39.26 | 2,844,485 | +0.22(+0.56%) |
Aug 03, 2016 | 39.17 | 39.34 | 38.80 | 39.04 | 1,007,262 | -0.27(-0.69%) |
Aug 02, 2016 | 39.85 | 39.85 | 38.70 | 39.31 | 920,425 | -0.53(-1.33%) |
Aug 01, 2016 | 39.38 | 39.88 | 39.03 | 39.84 | 1,131,073 | +0.59(+1.50%) |
Jul 29, 2016 | 39.31 | 39.59 | 38.77 | 39.25 | 1,188,829 | +0.15(+0.38%) |
Jul 28, 2016 | 38.77 | 39.34 | 38.75 | 39.10 | 1,909,925 | +0.40(+1.03%) |
Jul 27, 2016 | 38.62 | 38.87 | 38.27 | 38.70 | 1,626,230 | +0.28(+0.73%) |
Jul 26, 2016 | 37.76 | 38.58 | 37.66 | 38.42 | 1,867,140 | +0.78(+2.07%) |
Jul 25, 2016 | 37.98 | 38.00 | 37.35 | 37.64 | 991,587 | -0.39(-1.03%) |
Jul 22, 2016 | 37.83 | 38.24 | 37.64 | 38.03 | 614,066 | +0.33(+0.88%) |
Jul 21, 2016 | 38.00 | 38.74 | 37.56 | 37.70 | 1,623,373 | -0.35(-0.92%) |
Jul 20, 2016 | 37.66 | 38.23 | 37.31 | 38.05 | 1,455,189 | +0.54(+1.44%) |
Jul 19, 2016 | 37.42 | 37.92 | 37.21 | 37.51 | 841,808 | -0.12(-0.32%) |
Jul 18, 2016 | 37.06 | 37.69 | 37.06 | 37.63 | 593,263 | +0.35(+0.94%) |
Jul 15, 2016 | 37.03 | 37.53 | 36.39 | 37.28 | 922,934 | +0.22(+0.59%) |
Jul 14, 2016 | 36.64 | 37.13 | 36.35 | 37.06 | 1,330,987 | +0.82(+2.26%) |
Jul 13, 2016 | 37.38 | 37.44 | 36.00 | 36.24 | 1,048,303 | -0.43(-1.17%) |
Jul 12, 2016 | 36.89 | 37.08 | 36.56 | 36.67 | 718,116 | +0.20(+0.55%) |
Jul 11, 2016 | 36.10 | 36.80 | 36.10 | 36.47 | 773,990 | +0.31(+0.86%) |
Jul 08, 2016 | 35.71 | 36.19 | 35.45 | 36.16 | 778,260 | +0.71(+2.00%) |
Jul 07, 2016 | 35.00 | 35.74 | 34.80 | 35.45 | 986,040 | +0.46(+1.31%) |
Jul 05, 2016 | 35.51 | 35.64 | 34.60 | 34.99 | 1,123,011 | -0.57(-1.60%) |
Jul 01, 2016 | 36.03 | 35.56 | 35.56 | 35.56 | 1,242,400 | -0.72(-1.98%) |
Jun 30, 2016 | 35.09 | 36.28 | 35.00 | 36.28 | 1,723,210 | +1.11(+3.16%) |
Jun 29, 2016 | 34.24 | 35.33 | 33.91 | 35.17 | 1,610,006 | +1.43(+4.24%) |
Jun 28, 2016 | 33.40 | 34.35 | 33.21 | 33.74 | 1,459,964 | +0.93(+2.83%) |
Jun 27, 2016 | 34.42 | 34.49 | 32.71 | 32.81 | 1,772,981 | -1.77(-5.12%) |
Jun 24, 2016 | 33.90 | 35.04 | 33.90 | 34.58 | 2,596,688 | -0.80(-2.26%) |
Jun 23, 2016 | 34.70 | 35.50 | 34.70 | 35.38 | 1,137,910 | +0.79(+2.28%) |
Jun 22, 2016 | 34.89 | 35.24 | 34.02 | 34.59 | 2,010,814 | -0.07(-0.20%) |
Jun 21, 2016 | 34.61 | 35.17 | 34.39 | 34.66 | 1,652,985 | -0.10(-0.29%) |
Jun 20, 2016 | 34.34 | 35.04 | 34.24 | 34.76 | 1,931,297 | +0.71(+2.09%) |
Jun 17, 2016 | 32.93 | 34.36 | 32.91 | 34.05 | 3,981,536 | +0.98(+2.96%) |
Jun 16, 2016 | 32.69 | 33.38 | 32.52 | 33.07 | 2,406,437 | +0.29(+0.88%) |
Jun 15, 2016 | 32.76 | 33.01 | 32.44 | 32.78 | 1,509,188 | +0.07(+0.21%) |
Jun 14, 2016 | 32.41 | 32.87 | 32.01 | 32.71 | 1,551,317 | +0.31(+0.96%) |
Jun 13, 2016 | 32.60 | 32.91 | 31.85 | 32.40 | 1,949,733 | +0.18(+0.56%) |
Jun 10, 2016 | 32.00 | 32.46 | 31.88 | 32.22 | 1,260,438 | -0.06(-0.19%) |
Jun 09, 2016 | 32.29 | 32.44 | 31.85 | 32.28 | 1,074,677 | -0.22(-0.68%) |
Jun 08, 2016 | 32.00 | 32.65 | 31.66 | 32.50 | 1,515,417 | +0.43(+1.34%) |
Jun 07, 2016 | 32.80 | 33.25 | 31.77 | 32.07 | 4,345,237 | +1.74(+5.74%) |
Jun 06, 2016 | 29.44 | 30.64 | 29.40 | 30.33 | 2,021,089 | +1.00(+3.41%) |
Jun 03, 2016 | 28.89 | 29.41 | 28.38 | 29.33 | 795,891 | +0.19(+0.65%) |
Jun 02, 2016 | 28.17 | 29.25 | 28.17 | 29.14 | 1,653,193 | +0.80(+2.82%) |