Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 38.42 | 38.51 | 38.05 | 38.50 | 4,281,087 | +0.17(+0.44%) |
Aug 30, 2016 | 38.19 | 38.34 | 38.07 | 38.33 | 2,919,463 | +0.24(+0.63%) |
Aug 29, 2016 | 38.11 | 38.28 | 37.87 | 38.09 | 3,373,160 | +0.10(+0.26%) |
Aug 26, 2016 | 38.05 | 38.27 | 37.70 | 37.99 | 4,754,482 | +0.08(+0.21%) |
Aug 25, 2016 | 37.80 | 37.95 | 37.68 | 37.91 | 2,442,001 | +0.14(+0.37%) |
Aug 24, 2016 | 37.93 | 38.03 | 37.68 | 37.77 | 1,874,305 | -0.09(-0.24%) |
Aug 23, 2016 | 37.98 | 38.04 | 37.85 | 37.86 | 2,164,475 | +0.07(+0.19%) |
Aug 22, 2016 | 37.77 | 37.88 | 37.62 | 37.79 | 2,033,236 | -0.01(-0.03%) |
Aug 19, 2016 | 37.64 | 37.84 | 37.47 | 37.80 | 2,165,640 | +0.05(+0.13%) |
Aug 18, 2016 | 37.59 | 37.77 | 37.49 | 37.75 | 1,923,092 | +0.08(+0.21%) |
Aug 17, 2016 | 37.48 | 37.78 | 37.40 | 37.67 | 2,808,454 | +0.17(+0.45%) |
Aug 16, 2016 | 37.46 | 37.61 | 37.33 | 37.50 | 2,421,856 | -0.03(-0.08%) |
Aug 15, 2016 | 37.19 | 37.62 | 37.17 | 37.53 | 2,339,514 | +0.52(+1.41%) |
Aug 12, 2016 | 36.89 | 37.03 | 36.75 | 37.01 | 2,936,574 | -0.18(-0.48%) |
Aug 11, 2016 | 37.26 | 37.40 | 37.08 | 37.19 | 3,987,157 | +0.06(+0.16%) |
Aug 10, 2016 | 37.73 | 37.79 | 37.10 | 37.13 | 3,876,004 | -0.87(-2.29%) |
Aug 09, 2016 | 37.97 | 38.15 | 37.90 | 38.00 | 3,366,495 | +0.00(+0.00%) |
Aug 08, 2016 | 38.10 | 38.32 | 37.92 | 38.00 | 3,009,651 | -0.06(-0.16%) |
Aug 05, 2016 | 37.39 | 38.06 | 37.34 | 38.06 | 4,946,928 | +1.09(+2.95%) |
Aug 04, 2016 | 37.04 | 37.36 | 36.97 | 36.97 | 3,559,619 | -0.17(-0.46%) |
Aug 03, 2016 | 36.48 | 37.15 | 36.45 | 37.14 | 3,977,129 | +0.76(+2.09%) |
Aug 02, 2016 | 36.51 | 36.67 | 36.20 | 36.38 | 3,083,111 | -0.29(-0.79%) |
Aug 01, 2016 | 36.96 | 37.06 | 36.61 | 36.67 | 2,620,335 | -0.20(-0.54%) |
Jul 29, 2016 | 36.96 | 37.13 | 36.82 | 36.87 | 3,614,184 | -0.24(-0.65%) |
Jul 28, 2016 | 36.87 | 37.19 | 36.60 | 37.11 | 4,059,176 | +0.16(+0.43%) |
Jul 27, 2016 | 37.00 | 37.32 | 36.85 | 36.95 | 3,524,466 | -0.04(-0.11%) |
Jul 26, 2016 | 36.74 | 36.99 | 36.69 | 36.99 | 2,689,139 | +0.20(+0.54%) |
Jul 25, 2016 | 36.80 | 36.95 | 36.65 | 36.79 | 3,333,670 | -0.09(-0.24%) |
Jul 22, 2016 | 36.53 | 36.88 | 36.19 | 36.88 | 4,436,664 | +0.29(+0.79%) |
Jul 21, 2016 | 36.87 | 36.90 | 36.39 | 36.59 | 5,169,555 | +0.15(+0.41%) |
Jul 20, 2016 | 36.84 | 36.87 | 36.41 | 36.44 | 5,104,243 | -0.18(-0.49%) |
Jul 19, 2016 | 36.43 | 36.76 | 36.37 | 36.62 | 2,930,425 | -0.06(-0.16%) |
Jul 18, 2016 | 36.68 | 36.93 | 36.60 | 36.68 | 2,347,412 | -0.09(-0.24%) |
Jul 15, 2016 | 36.96 | 36.97 | 36.48 | 36.77 | 4,390,426 | +0.10(+0.27%) |
Jul 14, 2016 | 36.63 | 36.78 | 36.34 | 36.67 | 4,725,080 | +0.77(+2.14%) |
Jul 13, 2016 | 35.97 | 36.04 | 35.62 | 35.90 | 4,299,986 | -0.12(-0.33%) |
Jul 12, 2016 | 35.76 | 36.09 | 35.69 | 36.02 | 3,380,292 | +0.64(+1.81%) |
Jul 11, 2016 | 35.31 | 35.63 | 35.25 | 35.38 | 3,765,994 | +0.16(+0.45%) |
Jul 08, 2016 | 35.33 | 35.51 | 34.77 | 35.22 | 3,648,613 | +0.45(+1.29%) |
Jul 07, 2016 | 34.46 | 35.07 | 34.41 | 34.77 | 3,764,562 | +0.31(+0.90%) |
Jul 06, 2016 | 33.91 | 34.50 | 33.72 | 34.46 | 3,509,197 | +0.24(+0.70%) |
Jul 05, 2016 | 34.90 | 34.96 | 34.07 | 34.22 | 4,214,375 | -1.05(-2.98%) |
Jul 01, 2016 | 35.61 | 35.27 | 35.27 | 35.27 | 4,442,300 | -0.34(-0.95%) |
Jun 30, 2016 | 34.99 | 35.62 | 34.46 | 35.61 | 6,451,205 | +0.93(+2.68%) |
Jun 29, 2016 | 34.25 | 34.71 | 34.05 | 34.68 | 6,256,826 | +0.56(+1.64%) |
Jun 28, 2016 | 33.58 | 34.15 | 33.31 | 34.12 | 6,794,303 | +1.07(+3.24%) |
Jun 27, 2016 | 33.98 | 34.01 | 32.85 | 33.05 | 5,844,208 | -1.47(-4.26%) |
Jun 24, 2016 | 35.19 | 35.70 | 34.51 | 34.52 | 8,059,480 | -2.43(-6.58%) |
Jun 23, 2016 | 36.37 | 36.95 | 36.37 | 36.95 | 4,210,404 | +0.97(+2.70%) |
Jun 22, 2016 | 36.04 | 36.49 | 35.94 | 35.98 | 3,446,856 | -0.01(-0.03%) |
Jun 21, 2016 | 35.87 | 36.06 | 35.54 | 35.99 | 3,597,577 | +0.23(+0.64%) |
Jun 20, 2016 | 36.33 | 36.76 | 35.72 | 35.76 | 5,197,443 | +0.01(+0.03%) |
Jun 17, 2016 | 35.56 | 36.00 | 35.33 | 35.75 | 7,257,293 | +0.19(+0.53%) |
Jun 16, 2016 | 35.22 | 35.60 | 34.98 | 35.56 | 4,501,187 | -0.01(-0.03%) |
Jun 15, 2016 | 35.45 | 36.13 | 35.32 | 35.57 | 4,818,789 | +0.19(+0.54%) |
Jun 14, 2016 | 35.65 | 35.98 | 35.22 | 35.38 | 6,560,158 | -0.39(-1.09%) |
Jun 13, 2016 | 35.77 | 36.34 | 35.68 | 35.77 | 4,263,793 | -0.15(-0.42%) |
Jun 10, 2016 | 35.79 | 35.97 | 35.56 | 35.92 | 3,397,519 | -0.26(-0.72%) |
Jun 09, 2016 | 36.35 | 36.37 | 35.90 | 36.18 | 2,755,558 | -0.43(-1.17%) |
Jun 08, 2016 | 36.54 | 36.79 | 36.46 | 36.61 | 2,847,429 | -0.01(-0.03%) |
Jun 07, 2016 | 36.79 | 36.89 | 36.60 | 36.62 | 3,992,254 | -0.16(-0.44%) |
Jun 06, 2016 | 36.43 | 37.02 | 36.19 | 36.78 | 3,443,017 | +0.41(+1.13%) |
Jun 03, 2016 | 36.24 | 36.52 | 35.61 | 36.37 | 5,551,115 | -0.56(-1.52%) |
Jun 02, 2016 | 36.57 | 36.95 | 36.40 | 36.93 | 3,627,539 | +0.26(+0.71%) |