Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 35.38 | 35.57 | 35.10 | 35.51 | 1,463,170 | +0.16(+0.45%) |
Aug 30, 2016 | 35.54 | 35.54 | 34.98 | 35.35 | 2,391,059 | -0.11(-0.30%) |
Aug 29, 2016 | 35.17 | 35.76 | 35.17 | 35.46 | 1,495,837 | +0.38(+1.07%) |
Aug 26, 2016 | 35.27 | 35.70 | 34.79 | 35.09 | 2,055,557 | -0.08(-0.23%) |
Aug 25, 2016 | 35.25 | 35.54 | 35.11 | 35.17 | 1,910,670 | -0.08(-0.23%) |
Aug 24, 2016 | 35.92 | 36.06 | 35.14 | 35.25 | 2,572,916 | -0.75(-2.08%) |
Aug 23, 2016 | 36.16 | 36.26 | 35.97 | 36.00 | 864,416 | +0.00(+0.00%) |
Aug 22, 2016 | 35.81 | 36.10 | 35.73 | 36.00 | 1,017,157 | +0.24(+0.67%) |
Aug 19, 2016 | 36.05 | 36.08 | 35.46 | 35.76 | 1,107,538 | -0.32(-0.89%) |
Aug 18, 2016 | 35.76 | 36.13 | 35.67 | 36.08 | 2,122,321 | +0.32(+0.90%) |
Aug 17, 2016 | 35.25 | 35.86 | 35.06 | 35.76 | 1,184,574 | +0.51(+1.44%) |
Aug 16, 2016 | 35.62 | 35.62 | 34.79 | 35.25 | 1,523,340 | -0.56(-1.57%) |
Aug 15, 2016 | 35.84 | 36.12 | 35.74 | 35.81 | 1,184,160 | -0.11(-0.30%) |
Aug 12, 2016 | 35.78 | 36.53 | 35.70 | 35.92 | 1,270,313 | +0.40(+1.13%) |
Aug 11, 2016 | 35.70 | 36.18 | 35.25 | 35.51 | 846,267 | -0.24(-0.67%) |
Aug 10, 2016 | 35.54 | 35.92 | 35.50 | 35.76 | 1,133,254 | +0.32(+0.91%) |
Aug 09, 2016 | 35.22 | 35.49 | 34.15 | 35.43 | 2,395,377 | +0.32(+0.92%) |
Aug 08, 2016 | 35.41 | 35.70 | 34.98 | 35.11 | 2,418,125 | -0.35(-0.98%) |
Aug 05, 2016 | 35.97 | 36.00 | 35.21 | 35.46 | 2,398,719 | -0.51(-1.42%) |
Aug 04, 2016 | 37.20 | 37.44 | 35.73 | 35.97 | 3,605,288 | +0.29(+0.83%) |
Aug 03, 2016 | 35.89 | 35.92 | 35.15 | 35.67 | 2,008,405 | -0.29(-0.82%) |
Aug 02, 2016 | 36.93 | 37.26 | 35.94 | 35.97 | 3,013,795 | -0.67(-1.83%) |
Aug 01, 2016 | 36.56 | 36.77 | 36.32 | 36.64 | 1,439,926 | +0.00(+0.00%) |
Jul 29, 2016 | 36.13 | 36.83 | 36.13 | 36.64 | 2,152,302 | +0.40(+1.11%) |
Jul 28, 2016 | 35.86 | 36.56 | 35.81 | 36.24 | 3,849,747 | +0.35(+0.97%) |
Jul 27, 2016 | 35.38 | 35.89 | 35.17 | 35.89 | 2,704,127 | +0.51(+1.44%) |
Jul 26, 2016 | 35.35 | 35.57 | 35.17 | 35.38 | 1,170,597 | +0.13(+0.38%) |
Jul 25, 2016 | 35.70 | 35.70 | 35.09 | 35.25 | 625,086 | -0.27(-0.75%) |
Jul 22, 2016 | 35.09 | 35.59 | 35.09 | 35.51 | 788,971 | +0.40(+1.14%) |
Jul 21, 2016 | 35.00 | 35.17 | 34.72 | 35.11 | 660,607 | +0.08(+0.23%) |
Jul 20, 2016 | 35.22 | 35.33 | 34.82 | 35.03 | 829,573 | -0.19(-0.53%) |
Jul 19, 2016 | 34.95 | 35.22 | 34.76 | 35.22 | 855,260 | +0.29(+0.84%) |
Jul 18, 2016 | 34.82 | 35.00 | 34.68 | 34.92 | 871,197 | +0.27(+0.77%) |
Jul 15, 2016 | 34.79 | 34.92 | 34.50 | 34.66 | 1,167,129 | -0.16(-0.46%) |
Jul 14, 2016 | 35.43 | 35.43 | 34.66 | 34.82 | 907,270 | -0.59(-1.67%) |
Jul 13, 2016 | 35.22 | 35.62 | 34.84 | 35.41 | 1,365,047 | +0.29(+0.84%) |
Jul 12, 2016 | 35.41 | 35.43 | 34.92 | 35.11 | 1,858,709 | -0.29(-0.83%) |
Jul 11, 2016 | 35.25 | 35.43 | 34.87 | 35.41 | 946,363 | +0.19(+0.53%) |
Jul 08, 2016 | 34.87 | 35.27 | 34.50 | 35.22 | 2,653,613 | +0.48(+1.39%) |
Jul 07, 2016 | 34.92 | 34.92 | 34.09 | 34.74 | 3,450,304 | -0.27(-0.77%) |
Jul 06, 2016 | 34.82 | 35.19 | 34.79 | 35.00 | 2,414,400 | +0.16(+0.46%) |
Jul 05, 2016 | 34.42 | 34.84 | 34.36 | 34.84 | 2,294,815 | +0.59(+1.72%) |
Jul 01, 2016 | 34.52 | 34.25 | 34.25 | 34.25 | 1,965,966 | +0.03(+0.08%) |
Jun 30, 2016 | 33.56 | 34.23 | 33.37 | 34.23 | 1,815,886 | +0.67(+2.00%) |
Jun 29, 2016 | 33.24 | 33.66 | 33.05 | 33.56 | 2,284,725 | +0.46(+1.38%) |
Jun 28, 2016 | 32.49 | 33.10 | 32.19 | 33.10 | 1,802,605 | +0.84(+2.62%) |
Jun 27, 2016 | 32.23 | 32.26 | 31.81 | 32.26 | 1,692,484 | +0.00(+0.00%) |
Jun 24, 2016 | 31.44 | 32.26 | 30.86 | 32.26 | 2,476,968 | +0.82(+2.61%) |
Jun 23, 2016 | 31.78 | 31.91 | 31.44 | 31.44 | 681,830 | -0.24(-0.75%) |
Jun 22, 2016 | 31.76 | 31.83 | 31.52 | 31.68 | 913,939 | -0.18(-0.58%) |
Jun 21, 2016 | 31.76 | 31.94 | 31.68 | 31.86 | 1,028,335 | +0.34(+1.09%) |
Jun 20, 2016 | 31.78 | 31.94 | 31.45 | 31.52 | 2,039,706 | -0.21(-0.67%) |
Jun 17, 2016 | 31.73 | 31.89 | 31.41 | 31.73 | 1,691,830 | -0.11(-0.33%) |
Jun 16, 2016 | 31.65 | 31.91 | 31.54 | 31.83 | 984,584 | +0.16(+0.50%) |
Jun 15, 2016 | 31.44 | 31.82 | 31.33 | 31.68 | 1,598,554 | +0.32(+1.01%) |
Jun 14, 2016 | 31.20 | 31.41 | 31.02 | 31.36 | 980,671 | +0.16(+0.51%) |
Jun 13, 2016 | 31.23 | 31.52 | 31.20 | 31.20 | 830,934 | -0.08(-0.25%) |
Jun 10, 2016 | 31.36 | 31.39 | 31.10 | 31.28 | 1,022,224 | -0.18(-0.59%) |
Jun 09, 2016 | 31.12 | 31.49 | 31.04 | 31.46 | 782,747 | +0.34(+1.10%) |
Jun 08, 2016 | 31.10 | 31.25 | 30.96 | 31.12 | 711,308 | +0.08(+0.26%) |
Jun 07, 2016 | 30.86 | 31.17 | 30.67 | 31.04 | 820,924 | +0.24(+0.77%) |
Jun 06, 2016 | 31.23 | 31.39 | 30.74 | 30.80 | 956,049 | -0.48(-1.52%) |
Jun 03, 2016 | 30.51 | 31.28 | 30.51 | 31.28 | 1,770,251 | +0.90(+2.96%) |
Jun 02, 2016 | 30.22 | 30.46 | 30.06 | 30.38 | 1,180,689 | +0.13(+0.44%) |