Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 35.64 | 35.65 | 34.34 | 34.99 | 13,602,800 | -0.72(-2.02%) |
Aug 30, 2016 | 34.17 | 36.01 | 34.07 | 35.71 | 15,052,748 | +0.85(+2.43%) |
Aug 29, 2016 | 34.83 | 35.10 | 34.75 | 34.86 | 4,934,926 | -0.06(-0.17%) |
Aug 26, 2016 | 35.36 | 35.51 | 34.72 | 34.92 | 6,492,052 | -0.47(-1.33%) |
Aug 25, 2016 | 35.03 | 35.61 | 35.01 | 35.39 | 5,649,976 | +0.07(+0.19%) |
Aug 24, 2016 | 34.96 | 35.65 | 34.88 | 35.33 | 6,168,542 | +0.24(+0.69%) |
Aug 23, 2016 | 35.01 | 35.33 | 34.87 | 35.09 | 5,604,052 | +0.39(+1.11%) |
Aug 22, 2016 | 35.02 | 35.16 | 34.57 | 34.70 | 5,383,688 | -0.47(-1.34%) |
Aug 19, 2016 | 35.12 | 35.41 | 34.80 | 35.17 | 6,925,292 | -0.17(-0.49%) |
Aug 18, 2016 | 35.11 | 35.37 | 34.75 | 35.35 | 5,491,294 | +0.07(+0.19%) |
Aug 17, 2016 | 35.36 | 35.42 | 34.88 | 35.28 | 8,300,099 | -0.14(-0.41%) |
Aug 16, 2016 | 34.38 | 35.46 | 34.34 | 35.42 | 9,736,447 | +0.85(+2.45%) |
Aug 15, 2016 | 33.70 | 34.75 | 33.64 | 34.58 | 7,401,617 | +0.92(+2.72%) |
Aug 12, 2016 | 33.49 | 33.90 | 33.41 | 33.66 | 6,291,116 | -0.04(-0.11%) |
Aug 11, 2016 | 33.01 | 33.81 | 33.00 | 33.70 | 7,953,859 | +0.75(+2.28%) |
Aug 10, 2016 | 33.34 | 33.50 | 32.52 | 32.95 | 6,097,899 | -0.40(-1.19%) |
Aug 09, 2016 | 33.94 | 34.22 | 33.29 | 33.34 | 7,580,703 | +0.23(+0.70%) |
Aug 08, 2016 | 32.98 | 33.62 | 32.89 | 33.11 | 7,408,518 | -0.09(-0.26%) |
Aug 05, 2016 | 32.49 | 33.47 | 32.46 | 33.20 | 17,052,792 | +0.83(+2.56%) |
Aug 04, 2016 | 32.36 | 32.55 | 31.81 | 32.37 | 6,623,611 | +0.10(+0.30%) |
Aug 03, 2016 | 32.26 | 32.73 | 31.97 | 32.27 | 8,562,207 | +0.07(+0.21%) |
Aug 02, 2016 | 34.01 | 34.02 | 32.08 | 32.20 | 12,591,206 | -2.01(-5.87%) |
Aug 01, 2016 | 34.15 | 34.36 | 33.73 | 34.21 | 7,344,221 | +0.10(+0.28%) |
Jul 29, 2016 | 34.85 | 35.31 | 34.12 | 34.12 | 9,509,198 | -0.81(-2.31%) |
Jul 28, 2016 | 34.66 | 35.11 | 34.36 | 34.92 | 6,783,748 | +0.13(+0.39%) |
Jul 27, 2016 | 35.08 | 35.17 | 34.50 | 34.79 | 6,941,752 | -0.34(-0.96%) |
Jul 26, 2016 | 34.51 | 35.25 | 34.26 | 35.13 | 9,230,670 | +0.72(+2.10%) |
Jul 25, 2016 | 34.93 | 34.98 | 34.14 | 34.40 | 9,913,038 | -0.54(-1.54%) |
Jul 22, 2016 | 35.03 | 35.13 | 34.21 | 34.94 | 15,301,084 | +1.35(+4.00%) |
Jul 21, 2016 | 33.73 | 34.17 | 33.10 | 33.60 | 17,090,928 | -0.92(-2.67%) |
Jul 20, 2016 | 34.66 | 35.29 | 34.01 | 34.52 | 13,626,829 | -0.09(-0.25%) |
Jul 19, 2016 | 34.39 | 34.67 | 33.95 | 34.61 | 8,275,554 | -0.02(-0.06%) |
Jul 18, 2016 | 34.63 | 34.92 | 34.37 | 34.63 | 8,955,221 | +0.13(+0.39%) |
Jul 15, 2016 | 34.13 | 34.65 | 33.94 | 34.49 | 10,215,275 | +0.01(+0.03%) |
Jul 14, 2016 | 33.74 | 34.78 | 33.73 | 34.48 | 17,556,518 | +1.37(+4.15%) |
Jul 13, 2016 | 33.64 | 33.90 | 32.79 | 33.11 | 15,830,559 | -0.20(-0.61%) |
Jul 12, 2016 | 31.50 | 33.53 | 31.47 | 33.31 | 26,550,226 | +3.36(+11.23%) |
Jul 11, 2016 | 29.05 | 30.21 | 29.04 | 29.95 | 12,875,621 | +1.08(+3.73%) |
Jul 08, 2016 | 28.64 | 28.25 | 28.25 | 28.87 | 14,213,238 | +0.61(+2.18%) |
Jul 07, 2016 | 27.28 | 28.32 | 27.21 | 28.25 | 12,256,838 | +0.45(+1.62%) |
Jul 05, 2016 | 27.96 | 28.02 | 27.09 | 27.80 | 9,851,481 | -0.38(-1.36%) |
Jul 01, 2016 | 27.16 | 28.19 | 28.19 | 28.19 | 13,787,386 | +0.98(+3.60%) |
Jun 30, 2016 | 26.77 | 27.20 | 26.42 | 27.21 | 11,600,099 | +0.59(+2.20%) |
Jun 29, 2016 | 25.89 | 26.97 | 25.89 | 26.62 | 15,615,697 | +0.89(+3.47%) |
Jun 28, 2016 | 25.10 | 25.83 | 24.76 | 25.73 | 20,834,206 | +1.44(+5.94%) |
Jun 27, 2016 | 25.80 | 25.80 | 23.88 | 24.29 | 24,137,908 | -1.71(-6.58%) |
Jun 24, 2016 | 27.10 | 27.25 | 25.99 | 26.00 | 37,511,988 | -3.15(-10.81%) |
Jun 23, 2016 | 29.07 | 29.29 | 28.61 | 29.15 | 9,506,688 | +0.42(+1.47%) |
Jun 22, 2016 | 28.88 | 29.15 | 28.66 | 28.73 | 6,946,664 | -0.12(-0.43%) |
Jun 21, 2016 | 29.11 | 29.21 | 28.53 | 28.85 | 9,284,785 | +0.30(+1.04%) |
Jun 20, 2016 | 28.59 | 29.21 | 28.48 | 28.55 | 8,698,329 | +0.36(+1.26%) |
Jun 17, 2016 | 27.97 | 28.40 | 27.73 | 28.20 | 15,922,517 | +0.19(+0.69%) |
Jun 16, 2016 | 28.64 | 28.64 | 27.89 | 28.00 | 18,972,336 | -1.30(-4.43%) |
Jun 15, 2016 | 29.46 | 29.89 | 29.26 | 29.30 | 8,473,700 | +0.12(+0.43%) |
Jun 14, 2016 | 30.57 | 30.72 | 28.85 | 29.18 | 14,360,791 | -1.38(-4.53%) |
Jun 13, 2016 | 31.70 | 31.70 | 30.41 | 30.56 | 9,599,201 | -1.29(-4.04%) |
Jun 10, 2016 | 31.52 | 32.17 | 31.37 | 31.85 | 8,587,001 | -0.25(-0.78%) |
Jun 09, 2016 | 30.99 | 32.27 | 30.99 | 32.10 | 8,520,288 | +0.86(+2.74%) |
Jun 08, 2016 | 31.36 | 31.68 | 30.96 | 31.24 | 8,504,601 | +0.14(+0.46%) |
Jun 07, 2016 | 30.23 | 31.59 | 29.89 | 31.10 | 12,927,996 | +1.06(+3.52%) |
Jun 06, 2016 | 29.57 | 30.08 | 29.20 | 30.04 | 8,673,502 | +0.43(+1.46%) |
Jun 03, 2016 | 30.36 | 30.37 | 29.19 | 29.61 | 12,928,024 | -0.83(-2.72%) |
Jun 02, 2016 | 30.44 | 30.82 | 30.35 | 30.44 | 7,089,417 | -0.27(-0.88%) |