Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 34.44 | 34.52 | 34.05 | 34.27 | 1,681,215 | -0.13(-0.39%) |
Aug 30, 2016 | 34.14 | 34.41 | 34.12 | 34.40 | 1,285,568 | +0.24(+0.69%) |
Aug 29, 2016 | 33.94 | 34.32 | 33.91 | 34.17 | 1,124,130 | +0.28(+0.81%) |
Aug 26, 2016 | 34.18 | 34.31 | 33.69 | 33.89 | 1,369,685 | -0.16(-0.47%) |
Aug 25, 2016 | 33.97 | 34.18 | 33.85 | 34.05 | 1,073,389 | -0.02(-0.06%) |
Aug 24, 2016 | 34.00 | 34.15 | 33.87 | 34.07 | 1,215,198 | +0.09(+0.25%) |
Aug 23, 2016 | 33.96 | 34.03 | 33.81 | 33.99 | 877,805 | +0.18(+0.53%) |
Aug 22, 2016 | 33.87 | 33.90 | 33.61 | 33.81 | 1,335,326 | -0.07(-0.21%) |
Aug 19, 2016 | 33.61 | 33.90 | 33.47 | 33.88 | 1,356,858 | +0.20(+0.61%) |
Aug 18, 2016 | 33.55 | 33.67 | 33.36 | 33.67 | 1,103,999 | +0.06(+0.17%) |
Aug 17, 2016 | 33.28 | 33.67 | 33.28 | 33.62 | 2,007,975 | +0.22(+0.65%) |
Aug 16, 2016 | 33.49 | 33.67 | 33.30 | 33.40 | 1,082,937 | -0.17(-0.51%) |
Aug 15, 2016 | 33.06 | 33.60 | 33.06 | 33.57 | 1,550,161 | +0.66(+2.02%) |
Aug 12, 2016 | 32.94 | 33.55 | 32.71 | 32.90 | 1,321,913 | -0.04(-0.12%) |
Aug 11, 2016 | 33.38 | 33.62 | 32.93 | 32.94 | 1,198,107 | -0.25(-0.74%) |
Aug 10, 2016 | 33.07 | 33.25 | 32.94 | 33.19 | 2,271,213 | +0.23(+0.69%) |
Aug 09, 2016 | 33.15 | 33.35 | 32.90 | 32.96 | 1,555,409 | -0.20(-0.60%) |
Aug 08, 2016 | 33.55 | 33.72 | 33.06 | 33.16 | 1,699,596 | -0.26(-0.77%) |
Aug 05, 2016 | 33.07 | 33.51 | 33.00 | 33.42 | 1,592,966 | +0.49(+1.50%) |
Aug 04, 2016 | 33.16 | 33.31 | 32.85 | 32.92 | 2,477,757 | -0.18(-0.54%) |
Aug 03, 2016 | 32.82 | 33.10 | 32.68 | 33.10 | 2,114,249 | +0.34(+1.04%) |
Aug 02, 2016 | 32.72 | 32.90 | 32.52 | 32.76 | 3,005,011 | +0.02(+0.06%) |
Aug 01, 2016 | 32.67 | 32.82 | 32.52 | 32.74 | 2,019,183 | +0.09(+0.26%) |
Jul 29, 2016 | 31.96 | 32.77 | 31.93 | 32.66 | 2,626,200 | +0.73(+2.29%) |
Jul 28, 2016 | 32.10 | 32.19 | 30.81 | 31.93 | 2,512,255 | -0.49(-1.52%) |
Jul 27, 2016 | 32.20 | 32.50 | 32.13 | 32.42 | 2,140,076 | +0.28(+0.89%) |
Jul 26, 2016 | 32.02 | 32.17 | 31.89 | 32.13 | 1,922,939 | +0.21(+0.65%) |
Jul 25, 2016 | 31.56 | 32.04 | 31.56 | 31.93 | 1,446,310 | +0.27(+0.84%) |
Jul 22, 2016 | 31.36 | 31.70 | 31.33 | 31.66 | 1,136,400 | +0.34(+1.09%) |
Jul 21, 2016 | 31.23 | 31.53 | 31.13 | 31.32 | 1,950,784 | +0.09(+0.27%) |
Jul 20, 2016 | 31.02 | 31.28 | 30.87 | 31.23 | 898,830 | +0.34(+1.11%) |
Jul 19, 2016 | 30.99 | 31.25 | 30.74 | 30.89 | 2,177,754 | -0.13(-0.43%) |
Jul 18, 2016 | 31.36 | 31.52 | 30.99 | 31.02 | 2,013,265 | -0.39(-1.24%) |
Jul 15, 2016 | 31.84 | 31.89 | 31.33 | 31.41 | 1,567,433 | -0.30(-0.96%) |
Jul 14, 2016 | 31.79 | 31.84 | 31.52 | 31.72 | 1,598,074 | +0.23(+0.72%) |
Jul 13, 2016 | 31.76 | 31.94 | 31.39 | 31.49 | 1,476,646 | -0.22(-0.69%) |
Jul 12, 2016 | 32.14 | 32.30 | 31.69 | 31.71 | 1,585,186 | -0.27(-0.83%) |
Jul 11, 2016 | 32.18 | 32.24 | 31.74 | 31.97 | 3,282,604 | +0.55(+1.75%) |
Jul 08, 2016 | 30.76 | 31.49 | 30.36 | 31.42 | 2,505,670 | +1.06(+3.50%) |
Jul 07, 2016 | 30.39 | 30.42 | 30.03 | 30.36 | 1,467,128 | +0.36(+1.20%) |
Jul 05, 2016 | 30.37 | 30.43 | 29.61 | 30.00 | 2,615,834 | -0.50(-1.65%) |
Jul 01, 2016 | 30.10 | 30.50 | 30.50 | 30.50 | 2,205,058 | +0.40(+1.32%) |
Jun 30, 2016 | 29.93 | 30.97 | 29.62 | 30.10 | 2,631,645 | +0.33(+1.12%) |
Jun 29, 2016 | 29.26 | 29.96 | 29.00 | 29.77 | 2,133,688 | +0.88(+3.06%) |
Jun 28, 2016 | 28.43 | 29.13 | 28.18 | 28.89 | 2,194,269 | +0.85(+3.05%) |
Jun 27, 2016 | 29.32 | 29.36 | 27.89 | 28.03 | 4,674,235 | -1.44(-4.90%) |
Jun 24, 2016 | 30.45 | 30.54 | 29.46 | 29.48 | 6,071,157 | -2.44(-7.65%) |
Jun 23, 2016 | 31.55 | 31.93 | 31.38 | 31.92 | 2,260,632 | +0.73(+2.34%) |
Jun 22, 2016 | 31.10 | 31.55 | 30.92 | 31.18 | 1,731,447 | +0.07(+0.21%) |
Jun 21, 2016 | 31.26 | 31.55 | 30.92 | 31.12 | 1,525,847 | -0.11(-0.37%) |
Jun 20, 2016 | 31.25 | 31.55 | 31.19 | 31.23 | 1,815,400 | +0.29(+0.95%) |
Jun 17, 2016 | 30.88 | 31.10 | 30.64 | 30.94 | 2,101,859 | +0.06(+0.18%) |
Jun 16, 2016 | 30.63 | 31.10 | 30.43 | 30.88 | 1,331,277 | +0.08(+0.25%) |
Jun 15, 2016 | 30.57 | 31.10 | 30.49 | 30.80 | 1,681,853 | +0.30(+1.00%) |
Jun 14, 2016 | 30.43 | 30.63 | 30.30 | 30.50 | 1,421,464 | -0.02(-0.06%) |
Jun 13, 2016 | 30.60 | 30.81 | 30.44 | 30.52 | 1,674,353 | -0.09(-0.28%) |
Jun 10, 2016 | 30.77 | 31.05 | 30.54 | 30.61 | 1,549,966 | -0.84(-2.66%) |
Jun 09, 2016 | 31.36 | 31.64 | 31.32 | 31.44 | 2,276,186 | -0.10(-0.30%) |
Jun 08, 2016 | 31.35 | 31.54 | 31.25 | 31.54 | 1,748,115 | +0.15(+0.48%) |
Jun 07, 2016 | 30.83 | 31.56 | 30.83 | 31.38 | 2,689,375 | +0.52(+1.69%) |
Jun 06, 2016 | 31.24 | 31.24 | 30.81 | 30.86 | 2,268,076 | -0.41(-1.31%) |
Jun 03, 2016 | 31.19 | 31.31 | 30.84 | 31.27 | 1,367,913 | -0.15(-0.48%) |
Jun 02, 2016 | 30.85 | 31.42 | 30.85 | 31.42 | 2,082,863 | +0.38(+1.22%) |