Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 34.39 | 34.40 | 33.90 | 34.15 | 1,450,442 | -0.28(-0.81%) |
Aug 30, 2016 | 33.74 | 34.43 | 33.60 | 34.42 | 2,642,304 | +0.68(+2.03%) |
Aug 29, 2016 | 33.91 | 34.17 | 33.70 | 33.74 | 2,004,588 | -0.09(-0.27%) |
Aug 26, 2016 | 33.99 | 34.25 | 33.60 | 33.83 | 1,656,772 | -0.02(-0.06%) |
Aug 25, 2016 | 34.26 | 34.49 | 33.79 | 33.85 | 1,745,388 | -0.52(-1.51%) |
Aug 24, 2016 | 34.95 | 35.22 | 34.32 | 34.37 | 1,274,868 | -0.60(-1.70%) |
Aug 23, 2016 | 35.49 | 35.50 | 34.89 | 34.97 | 1,690,096 | -0.35(-1.01%) |
Aug 22, 2016 | 35.02 | 35.62 | 34.91 | 35.32 | 2,647,810 | +0.28(+0.80%) |
Aug 19, 2016 | 34.51 | 35.08 | 34.27 | 35.04 | 2,293,462 | +0.32(+0.94%) |
Aug 18, 2016 | 34.02 | 34.76 | 34.00 | 34.72 | 2,477,916 | +0.63(+1.85%) |
Aug 17, 2016 | 34.74 | 34.74 | 33.99 | 34.09 | 2,948,816 | -0.66(-1.91%) |
Aug 16, 2016 | 35.30 | 35.49 | 34.59 | 34.75 | 2,685,226 | -0.73(-2.06%) |
Aug 15, 2016 | 35.22 | 35.49 | 34.97 | 35.48 | 1,952,986 | +0.36(+1.03%) |
Aug 12, 2016 | 34.79 | 35.16 | 34.65 | 35.12 | 1,856,690 | +0.33(+0.95%) |
Aug 11, 2016 | 35.05 | 35.14 | 34.52 | 34.79 | 2,513,460 | -0.26(-0.73%) |
Aug 10, 2016 | 35.20 | 35.27 | 34.87 | 35.05 | 1,586,160 | -0.16(-0.45%) |
Aug 09, 2016 | 35.23 | 35.32 | 35.03 | 35.20 | 1,884,556 | +0.06(+0.17%) |
Aug 08, 2016 | 35.51 | 35.51 | 35.06 | 35.15 | 2,098,204 | -0.33(-0.93%) |
Aug 05, 2016 | 35.86 | 36.05 | 35.38 | 35.48 | 1,967,050 | -0.16(-0.45%) |
Aug 04, 2016 | 35.84 | 36.38 | 35.45 | 35.63 | 3,366,020 | -0.14(-0.38%) |
Aug 03, 2016 | 34.41 | 36.34 | 34.27 | 35.77 | 7,326,830 | +1.34(+3.89%) |
Aug 02, 2016 | 34.71 | 35.01 | 34.16 | 34.43 | 4,360,324 | -0.29(-0.84%) |
Aug 01, 2016 | 35.21 | 35.45 | 34.62 | 34.72 | 3,622,894 | -0.55(-1.57%) |
Jul 29, 2016 | 34.69 | 35.41 | 34.51 | 35.27 | 3,521,278 | +0.30(+0.84%) |
Jul 28, 2016 | 33.57 | 35.22 | 33.44 | 34.98 | 6,231,930 | +1.27(+3.78%) |
Jul 27, 2016 | 34.38 | 34.50 | 32.52 | 33.70 | 12,746,966 | -0.73(-2.12%) |
Jul 26, 2016 | 36.24 | 36.24 | 31.72 | 34.44 | 24,467,472 | -3.20(-8.49%) |
Jul 25, 2016 | 37.63 | 37.69 | 37.21 | 37.63 | 4,127,136 | -0.06(-0.17%) |
Jul 22, 2016 | 36.82 | 37.78 | 36.71 | 37.70 | 3,494,534 | +1.20(+3.27%) |
Jul 21, 2016 | 36.08 | 36.83 | 35.99 | 36.50 | 2,733,288 | +0.27(+0.76%) |
Jul 20, 2016 | 35.99 | 36.41 | 35.99 | 36.23 | 1,775,170 | +0.33(+0.92%) |
Jul 19, 2016 | 35.95 | 36.05 | 35.34 | 35.90 | 2,386,446 | -0.16(-0.44%) |
Jul 18, 2016 | 35.81 | 36.14 | 35.72 | 36.05 | 1,661,334 | +0.39(+1.09%) |
Jul 15, 2016 | 36.16 | 36.16 | 35.59 | 35.66 | 2,161,186 | -0.36(-1.00%) |
Jul 14, 2016 | 36.37 | 36.43 | 35.72 | 36.02 | 2,380,354 | -0.12(-0.32%) |
Jul 13, 2016 | 36.25 | 36.49 | 35.85 | 36.14 | 2,525,580 | -0.08(-0.21%) |
Jul 12, 2016 | 35.89 | 36.28 | 35.89 | 36.22 | 2,944,180 | +0.42(+1.16%) |
Jul 11, 2016 | 35.49 | 36.00 | 35.30 | 35.80 | 3,213,260 | +0.33(+0.94%) |
Jul 08, 2016 | 34.65 | 35.50 | 34.58 | 35.47 | 2,359,936 | +0.97(+2.80%) |
Jul 07, 2016 | 34.72 | 35.01 | 34.34 | 34.50 | 2,640,202 | -0.22(-0.62%) |
Jul 06, 2016 | 34.69 | 35.09 | 34.40 | 34.72 | 3,693,190 | -0.13(-0.39%) |
Jul 05, 2016 | 35.51 | 35.53 | 34.60 | 34.85 | 2,651,926 | -0.80(-2.23%) |
Jul 01, 2016 | 35.50 | 35.65 | 35.65 | 35.65 | 3,217,000 | -0.04(-0.11%) |
Jun 30, 2016 | 35.30 | 35.77 | 35.05 | 35.69 | 2,831,774 | +0.36(+1.00%) |
Jun 29, 2016 | 34.65 | 35.40 | 34.44 | 35.33 | 3,990,748 | +1.42(+4.20%) |
Jun 28, 2016 | 34.23 | 34.37 | 33.49 | 33.91 | 4,915,390 | +0.04(+0.12%) |
Jun 27, 2016 | 34.21 | 34.32 | 33.18 | 33.87 | 6,825,920 | -0.74(-2.14%) |
Jun 24, 2016 | 33.59 | 35.06 | 33.50 | 34.60 | 5,959,152 | -0.32(-0.90%) |
Jun 23, 2016 | 34.84 | 35.00 | 34.30 | 34.92 | 2,698,940 | +0.33(+0.95%) |
Jun 22, 2016 | 34.50 | 34.98 | 34.33 | 34.59 | 3,867,444 | +0.04(+0.10%) |
Jun 21, 2016 | 34.62 | 34.62 | 34.16 | 34.55 | 4,047,348 | -0.05(-0.16%) |
Jun 20, 2016 | 34.13 | 35.00 | 34.13 | 34.61 | 5,419,960 | +1.10(+3.30%) |
Jun 17, 2016 | 33.50 | 33.52 | 33.15 | 33.51 | 4,656,844 | +0.04(+0.10%) |
Jun 16, 2016 | 33.20 | 33.73 | 32.99 | 33.47 | 3,977,432 | -0.04(-0.10%) |
Jun 15, 2016 | 33.57 | 33.96 | 33.40 | 33.51 | 2,925,342 | -0.01(-0.03%) |
Jun 14, 2016 | 33.49 | 33.78 | 33.16 | 33.52 | 3,455,140 | -0.13(-0.40%) |
Jun 13, 2016 | 33.69 | 34.26 | 33.63 | 33.65 | 4,744,314 | -0.31(-0.91%) |
Jun 10, 2016 | 33.81 | 34.19 | 33.58 | 33.96 | 4,517,770 | -0.22(-0.64%) |
Jun 09, 2016 | 34.00 | 34.22 | 33.61 | 34.18 | 3,188,514 | +0.07(+0.21%) |
Jun 08, 2016 | 33.31 | 34.13 | 33.23 | 34.11 | 3,165,748 | +0.80(+2.40%) |
Jun 07, 2016 | 33.16 | 33.43 | 33.07 | 33.31 | 2,623,390 | -0.02(-0.05%) |
Jun 06, 2016 | 32.51 | 33.34 | 32.36 | 33.33 | 2,819,774 | +0.79(+2.43%) |
Jun 03, 2016 | 32.38 | 32.61 | 32.14 | 32.53 | 3,220,086 | -0.05(-0.14%) |
Jun 02, 2016 | 31.57 | 32.58 | 31.45 | 32.58 | 3,368,664 | +0.95(+3.02%) |