Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 30.96 | 31.40 | 30.74 | 31.13 | 10,275,384 | -0.29(-0.93%) |
Aug 30, 2016 | 33.31 | 33.02 | 31.16 | 31.43 | 10,813,337 | -1.88(-5.65%) |
Aug 29, 2016 | 32.22 | 33.50 | 32.18 | 33.31 | 7,314,045 | +0.80(+2.45%) |
Aug 26, 2016 | 33.20 | 33.75 | 32.14 | 32.51 | 8,718,847 | -0.19(-0.57%) |
Aug 25, 2016 | 32.49 | 33.36 | 32.23 | 32.70 | 9,884,516 | +0.25(+0.78%) |
Aug 24, 2016 | 34.60 | 34.60 | 32.23 | 32.45 | 13,945,041 | -2.69(-7.65%) |
Aug 23, 2016 | 35.63 | 35.68 | 35.08 | 35.13 | 4,902,611 | -0.14(-0.39%) |
Aug 22, 2016 | 35.41 | 35.60 | 35.06 | 35.27 | 6,051,053 | -0.69(-1.92%) |
Aug 19, 2016 | 35.56 | 36.08 | 35.21 | 35.96 | 6,511,743 | -0.21(-0.59%) |
Aug 18, 2016 | 36.09 | 36.39 | 35.69 | 36.17 | 5,905,790 | +0.35(+0.98%) |
Aug 17, 2016 | 35.87 | 36.11 | 34.95 | 35.82 | 10,438,029 | -0.24(-0.65%) |
Aug 16, 2016 | 36.65 | 36.72 | 35.70 | 36.06 | 9,092,117 | -0.51(-1.40%) |
Aug 15, 2016 | 36.77 | 37.01 | 36.47 | 36.57 | 4,391,691 | -0.20(-0.55%) |
Aug 12, 2016 | 37.44 | 37.51 | 36.61 | 36.78 | 5,035,987 | -0.21(-0.57%) |
Aug 11, 2016 | 37.20 | 37.38 | 36.80 | 36.99 | 6,034,132 | -0.11(-0.31%) |
Aug 10, 2016 | 37.26 | 37.47 | 36.53 | 37.10 | 7,792,417 | +0.46(+1.27%) |
Aug 09, 2016 | 36.45 | 37.02 | 36.22 | 36.64 | 6,672,162 | +0.29(+0.78%) |
Aug 08, 2016 | 35.93 | 36.71 | 35.93 | 36.35 | 6,323,726 | +0.18(+0.50%) |
Aug 05, 2016 | 35.65 | 36.22 | 35.49 | 36.17 | 8,731,016 | -0.39(-1.07%) |
Aug 04, 2016 | 36.71 | 37.00 | 36.50 | 36.57 | 6,646,348 | -0.09(-0.24%) |
Aug 03, 2016 | 37.19 | 37.19 | 36.40 | 36.66 | 8,374,193 | -0.68(-1.83%) |
Aug 02, 2016 | 36.54 | 37.38 | 36.29 | 37.34 | 12,590,717 | +1.38(+3.85%) |
Aug 01, 2016 | 35.65 | 36.02 | 34.97 | 35.95 | 7,344,756 | +0.13(+0.36%) |
Jul 29, 2016 | 35.04 | 35.95 | 34.73 | 35.82 | 11,374,487 | +1.08(+3.12%) |
Jul 28, 2016 | 34.56 | 34.86 | 34.01 | 34.74 | 7,623,364 | +0.29(+0.83%) |
Jul 27, 2016 | 33.68 | 34.68 | 33.10 | 34.46 | 11,538,087 | +0.97(+2.89%) |
Jul 26, 2016 | 32.89 | 33.61 | 32.71 | 33.49 | 6,840,719 | +0.81(+2.49%) |
Jul 25, 2016 | 33.42 | 33.42 | 32.29 | 32.67 | 7,209,410 | -0.93(-2.76%) |
Jul 22, 2016 | 32.86 | 33.78 | 32.76 | 33.60 | 7,778,366 | +0.61(+1.85%) |
Jul 21, 2016 | 32.80 | 33.28 | 32.37 | 32.99 | 11,487,873 | +1.00(+3.13%) |
Jul 20, 2016 | 33.12 | 33.13 | 31.79 | 31.99 | 11,508,091 | -1.71(-5.07%) |
Jul 19, 2016 | 33.72 | 33.84 | 33.38 | 33.70 | 6,402,223 | -0.20(-0.58%) |
Jul 18, 2016 | 33.72 | 33.89 | 33.33 | 33.89 | 5,370,558 | +0.24(+0.73%) |
Jul 15, 2016 | 33.58 | 33.85 | 33.41 | 33.65 | 6,444,157 | -0.24(-0.70%) |
Jul 14, 2016 | 32.70 | 33.94 | 32.51 | 33.89 | 8,777,292 | +0.60(+1.81%) |
Jul 13, 2016 | 33.09 | 33.60 | 33.03 | 33.28 | 10,598,028 | +0.75(+2.30%) |
Jul 12, 2016 | 33.11 | 33.34 | 32.49 | 32.54 | 11,567,000 | -0.90(-2.68%) |
Jul 11, 2016 | 33.10 | 33.46 | 32.87 | 33.43 | 8,289,918 | -0.07(-0.19%) |
Jul 08, 2016 | 33.15 | 33.35 | 32.87 | 33.50 | 13,277,201 | +0.15(+0.44%) |
Jul 07, 2016 | 33.21 | 33.60 | 32.76 | 33.35 | 11,524,107 | -0.37(-1.11%) |
Jul 06, 2016 | 33.40 | 33.76 | 32.99 | 33.72 | 13,197,029 | +0.85(+2.58%) |
Jul 05, 2016 | 33.37 | 33.37 | 32.19 | 32.88 | 10,129,696 | +0.03(+0.10%) |
Jul 01, 2016 | 32.45 | 32.84 | 32.84 | 32.84 | 12,204,699 | +0.99(+3.12%) |
Jun 30, 2016 | 31.13 | 31.95 | 30.75 | 31.85 | 10,463,076 | +1.16(+3.79%) |
Jun 29, 2016 | 30.65 | 30.91 | 30.53 | 30.69 | 9,748,292 | +0.42(+1.40%) |
Jun 28, 2016 | 30.06 | 30.75 | 29.95 | 30.26 | 9,805,205 | -0.42(-1.38%) |
Jun 27, 2016 | 30.69 | 31.31 | 30.00 | 30.69 | 12,578,999 | +0.41(+1.34%) |
Jun 24, 2016 | 31.35 | 31.49 | 29.84 | 30.28 | 16,670,063 | +1.47(+5.09%) |
Jun 23, 2016 | 28.83 | 29.21 | 28.57 | 28.81 | 6,269,900 | -0.27(-0.92%) |
Jun 22, 2016 | 28.30 | 29.16 | 28.08 | 29.08 | 8,286,085 | +0.72(+2.56%) |
Jun 21, 2016 | 28.15 | 28.68 | 27.92 | 28.36 | 7,813,489 | -0.41(-1.42%) |
Jun 20, 2016 | 28.24 | 28.90 | 28.12 | 28.77 | 9,846,713 | -0.26(-0.90%) |
Jun 17, 2016 | 29.40 | 29.55 | 28.61 | 29.03 | 20,251,434 | +0.03(+0.11%) |
Jun 16, 2016 | 30.39 | 30.44 | 28.79 | 28.99 | 11,989,601 | -0.51(-1.74%) |
Jun 15, 2016 | 28.67 | 29.89 | 28.57 | 29.51 | 10,164,285 | +0.89(+3.10%) |
Jun 14, 2016 | 29.34 | 29.36 | 28.31 | 28.62 | 8,856,254 | -0.60(-2.06%) |
Jun 13, 2016 | 29.99 | 30.13 | 28.93 | 29.22 | 8,883,495 | +0.08(+0.28%) |
Jun 10, 2016 | 29.30 | 29.97 | 28.83 | 29.14 | 9,698,024 | -0.09(-0.31%) |
Jun 09, 2016 | 28.89 | 29.28 | 28.74 | 29.23 | 7,649,451 | +0.42(+1.47%) |
Jun 08, 2016 | 29.40 | 29.64 | 28.72 | 28.81 | 10,322,861 | +0.35(+1.23%) |
Jun 07, 2016 | 28.55 | 28.80 | 28.33 | 28.46 | 7,928,884 | -0.37(-1.29%) |
Jun 06, 2016 | 28.72 | 29.03 | 28.28 | 28.83 | 11,954,372 | +0.02(+0.08%) |
Jun 03, 2016 | 27.56 | 28.85 | 27.45 | 28.80 | 14,160,426 | +2.48(+9.43%) |
Jun 02, 2016 | 26.26 | 26.60 | 25.86 | 26.32 | 9,160,685 | -0.25(-0.95%) |