Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 34.64 | 35.01 | 33.89 | 34.34 | 8,751,352 | -0.28(-0.81%) |
Aug 30, 2016 | 33.94 | 34.77 | 33.86 | 34.62 | 6,451,968 | +0.68(+2.00%) |
Aug 29, 2016 | 33.90 | 34.02 | 33.82 | 33.94 | 4,412,567 | +0.17(+0.50%) |
Aug 26, 2016 | 34.20 | 34.23 | 33.57 | 33.77 | 5,633,787 | -0.39(-1.14%) |
Aug 25, 2016 | 34.03 | 34.31 | 33.92 | 34.16 | 3,581,803 | +0.03(+0.08%) |
Aug 24, 2016 | 34.08 | 34.30 | 33.91 | 34.13 | 4,804,456 | -0.03(-0.08%) |
Aug 23, 2016 | 33.95 | 34.26 | 33.94 | 34.16 | 4,904,404 | +0.38(+1.13%) |
Aug 22, 2016 | 33.84 | 34.02 | 33.64 | 33.78 | 5,187,199 | -0.07(-0.19%) |
Aug 19, 2016 | 34.18 | 34.26 | 33.80 | 33.84 | 8,073,589 | -0.46(-1.33%) |
Aug 18, 2016 | 34.31 | 34.36 | 34.00 | 34.30 | 4,694,040 | -0.01(-0.03%) |
Aug 17, 2016 | 34.03 | 34.40 | 33.97 | 34.31 | 6,328,073 | +0.31(+0.90%) |
Aug 16, 2016 | 34.17 | 34.25 | 33.90 | 34.00 | 6,200,367 | -0.24(-0.71%) |
Aug 15, 2016 | 33.89 | 34.31 | 33.74 | 34.25 | 6,049,443 | +0.33(+0.99%) |
Aug 12, 2016 | 34.42 | 34.55 | 33.81 | 33.91 | 8,311,611 | -0.67(-1.93%) |
Aug 11, 2016 | 34.32 | 34.85 | 34.17 | 34.58 | 6,434,252 | +0.23(+0.68%) |
Aug 10, 2016 | 34.52 | 34.68 | 33.99 | 34.35 | 7,007,731 | -0.44(-1.25%) |
Aug 09, 2016 | 35.05 | 35.24 | 34.64 | 34.78 | 5,198,727 | +0.01(+0.03%) |
Aug 08, 2016 | 35.07 | 35.31 | 34.61 | 34.77 | 6,373,392 | -0.37(-1.06%) |
Aug 05, 2016 | 34.17 | 35.16 | 34.14 | 35.15 | 9,865,214 | +1.33(+3.93%) |
Aug 04, 2016 | 33.62 | 34.18 | 33.51 | 33.82 | 7,932,400 | +0.50(+1.51%) |
Aug 03, 2016 | 32.96 | 33.43 | 32.90 | 33.32 | 7,528,208 | +0.32(+0.96%) |
Aug 02, 2016 | 34.22 | 34.30 | 32.89 | 33.00 | 10,316,565 | -1.39(-4.05%) |
Aug 01, 2016 | 34.51 | 34.70 | 34.03 | 34.39 | 7,310,107 | +0.03(+0.08%) |
Jul 29, 2016 | 34.81 | 35.17 | 34.37 | 34.37 | 7,280,953 | -0.43(-1.23%) |
Jul 28, 2016 | 34.79 | 34.95 | 34.49 | 34.79 | 6,827,047 | -0.01(-0.03%) |
Jul 27, 2016 | 34.90 | 35.09 | 34.54 | 34.80 | 9,282,477 | -0.74(-2.09%) |
Jul 26, 2016 | 35.11 | 35.56 | 34.83 | 35.55 | 11,330,075 | +0.85(+2.46%) |
Jul 25, 2016 | 35.14 | 35.29 | 34.38 | 34.69 | 12,264,913 | -0.44(-1.24%) |
Jul 22, 2016 | 35.20 | 35.33 | 34.37 | 35.13 | 19,722,262 | +0.47(+1.37%) |
Jul 21, 2016 | 36.29 | 36.46 | 34.56 | 34.65 | 36,664,032 | -4.37(-11.21%) |
Jul 20, 2016 | 39.95 | 39.96 | 38.94 | 39.03 | 8,853,227 | -0.64(-1.62%) |
Jul 19, 2016 | 39.82 | 40.09 | 39.53 | 39.67 | 5,951,455 | -0.43(-1.07%) |
Jul 18, 2016 | 40.20 | 40.45 | 40.04 | 40.09 | 5,175,214 | +0.02(+0.05%) |
Jul 15, 2016 | 40.04 | 40.46 | 39.65 | 40.08 | 6,320,072 | -0.01(-0.02%) |
Jul 14, 2016 | 39.81 | 40.24 | 39.40 | 40.09 | 6,643,070 | +0.72(+1.82%) |
Jul 13, 2016 | 40.13 | 40.21 | 39.15 | 39.37 | 6,749,797 | -0.41(-1.03%) |
Jul 12, 2016 | 38.66 | 40.01 | 38.66 | 39.78 | 9,327,044 | +1.67(+4.39%) |
Jul 11, 2016 | 38.02 | 38.39 | 37.89 | 38.11 | 6,297,123 | +0.46(+1.23%) |
Jul 08, 2016 | 37.20 | 37.99 | 37.00 | 37.64 | 5,113,012 | +0.64(+1.73%) |
Jul 07, 2016 | 36.21 | 37.10 | 36.21 | 37.00 | 4,065,134 | +0.67(+1.84%) |
Jul 06, 2016 | 35.92 | 36.36 | 35.42 | 36.33 | 5,825,721 | -0.07(-0.20%) |
Jul 05, 2016 | 36.90 | 36.91 | 35.89 | 36.41 | 5,710,216 | -0.36(-0.99%) |
Jul 01, 2016 | 36.45 | 36.77 | 36.77 | 36.77 | 6,989,897 | +0.36(+0.99%) |
Jun 30, 2016 | 36.18 | 36.41 | 35.79 | 36.41 | 5,741,536 | +0.30(+0.82%) |
Jun 29, 2016 | 35.47 | 36.36 | 35.06 | 36.11 | 9,279,121 | +1.36(+3.90%) |
Jun 28, 2016 | 35.03 | 35.13 | 34.12 | 34.76 | 8,919,156 | +0.62(+1.82%) |
Jun 27, 2016 | 35.27 | 35.29 | 33.87 | 34.13 | 14,056,190 | -1.44(-4.05%) |
Jun 24, 2016 | 35.17 | 36.42 | 35.04 | 35.57 | 21,215,686 | -1.19(-3.23%) |
Jun 23, 2016 | 37.81 | 37.84 | 35.48 | 36.76 | 18,072,940 | -0.62(-1.66%) |
Jun 22, 2016 | 37.62 | 37.81 | 37.14 | 37.38 | 5,187,412 | -0.24(-0.64%) |
Jun 21, 2016 | 37.58 | 37.95 | 37.12 | 37.62 | 6,866,876 | +0.46(+1.25%) |
Jun 20, 2016 | 37.19 | 37.59 | 37.05 | 37.16 | 4,512,966 | +0.26(+0.70%) |
Jun 17, 2016 | 36.77 | 37.31 | 36.75 | 36.90 | 6,067,162 | -0.04(-0.10%) |
Jun 16, 2016 | 36.63 | 37.23 | 36.41 | 36.94 | 7,131,132 | -0.15(-0.40%) |
Jun 15, 2016 | 37.37 | 37.76 | 36.92 | 37.09 | 7,563,828 | +0.06(+0.15%) |
Jun 14, 2016 | 38.95 | 39.20 | 36.77 | 37.03 | 16,320,158 | -2.12(-5.41%) |
Jun 13, 2016 | 40.13 | 40.38 | 38.92 | 39.15 | 7,091,573 | -1.36(-3.37%) |
Jun 10, 2016 | 40.77 | 40.90 | 40.14 | 40.51 | 5,019,717 | -0.52(-1.27%) |
Jun 09, 2016 | 40.35 | 41.16 | 40.25 | 41.03 | 6,036,480 | +0.64(+1.59%) |
Jun 08, 2016 | 40.18 | 40.76 | 39.97 | 40.39 | 7,029,193 | +0.40(+1.00%) |
Jun 07, 2016 | 38.73 | 40.35 | 38.60 | 39.99 | 6,894,097 | +1.21(+3.11%) |
Jun 06, 2016 | 38.53 | 38.87 | 38.27 | 38.79 | 3,787,799 | +0.17(+0.43%) |
Jun 03, 2016 | 38.82 | 38.88 | 38.08 | 38.62 | 5,485,959 | -0.44(-1.14%) |
Jun 02, 2016 | 39.20 | 39.48 | 38.93 | 39.06 | 4,740,301 | -0.34(-0.87%) |