Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 36.21 | 36.24 | 35.42 | 35.56 | 4,255,714 | -0.86(-2.36%) |
Aug 30, 2016 | 36.27 | 36.53 | 36.18 | 36.42 | 1,969,971 | +0.28(+0.77%) |
Aug 29, 2016 | 36.21 | 36.37 | 36.05 | 36.14 | 2,123,680 | -0.34(-0.93%) |
Aug 26, 2016 | 36.26 | 36.68 | 36.26 | 36.48 | 1,670,918 | +0.21(+0.58%) |
Aug 25, 2016 | 36.25 | 36.43 | 36.09 | 36.27 | 1,493,812 | -0.04(-0.11%) |
Aug 24, 2016 | 36.46 | 36.56 | 36.20 | 36.31 | 2,294,041 | -0.18(-0.49%) |
Aug 23, 2016 | 36.45 | 36.62 | 36.43 | 36.49 | 2,428,355 | -0.23(-0.63%) |
Aug 22, 2016 | 36.35 | 36.74 | 36.07 | 36.72 | 2,190,158 | +0.17(+0.47%) |
Aug 19, 2016 | 36.74 | 36.80 | 36.49 | 36.55 | 1,523,693 | -0.09(-0.25%) |
Aug 18, 2016 | 36.60 | 36.73 | 36.44 | 36.64 | 2,214,203 | +0.31(+0.85%) |
Aug 17, 2016 | 36.48 | 36.49 | 35.80 | 36.33 | 2,575,862 | -0.26(-0.71%) |
Aug 16, 2016 | 36.58 | 36.73 | 36.48 | 36.59 | 1,745,051 | -0.09(-0.25%) |
Aug 15, 2016 | 36.51 | 36.84 | 36.49 | 36.68 | 2,458,726 | +0.23(+0.63%) |
Aug 12, 2016 | 36.26 | 36.48 | 36.12 | 36.45 | 2,416,179 | +0.14(+0.39%) |
Aug 11, 2016 | 36.18 | 36.45 | 36.04 | 36.31 | 2,686,145 | +0.27(+0.75%) |
Aug 10, 2016 | 35.80 | 36.09 | 35.62 | 36.04 | 3,438,852 | +0.14(+0.39%) |
Aug 09, 2016 | 35.77 | 36.02 | 35.63 | 35.90 | 2,190,967 | +0.26(+0.73%) |
Aug 08, 2016 | 35.03 | 35.88 | 35.03 | 35.64 | 2,835,206 | +0.61(+1.74%) |
Aug 05, 2016 | 34.82 | 35.04 | 34.38 | 35.03 | 3,958,356 | +0.31(+0.89%) |
Aug 04, 2016 | 34.41 | 34.83 | 34.30 | 34.72 | 2,208,692 | +0.16(+0.46%) |
Aug 03, 2016 | 34.14 | 34.58 | 33.84 | 34.56 | 2,618,291 | +0.50(+1.47%) |
Aug 02, 2016 | 34.50 | 34.62 | 33.76 | 34.06 | 4,088,949 | -1.08(-3.07%) |
Jul 29, 2016 | 35.14 | 35.14 | 35.14 | 0 | -0.05(-0.14%) | |
Jul 28, 2016 | 34.90 | 35.21 | 34.60 | 35.19 | 2,485,019 | +0.53(+1.53%) |
Jul 27, 2016 | 35.14 | 35.36 | 34.51 | 34.66 | 2,914,272 | -0.36(-1.03%) |
Jul 26, 2016 | 34.75 | 35.05 | 34.59 | 35.02 | 2,147,317 | +0.20(+0.57%) |
Jul 25, 2016 | 35.75 | 35.86 | 34.64 | 34.82 | 2,698,382 | -1.18(-3.28%) |
Jul 22, 2016 | 36.00 | 36.06 | 35.69 | 36.00 | 1,935,300 | +0.02(+0.06%) |
Jul 21, 2016 | 36.00 | 36.26 | 35.90 | 35.98 | 1,633,028 | -0.07(-0.19%) |
Jul 20, 2016 | 35.89 | 36.21 | 35.68 | 36.05 | 2,755,243 | +0.25(+0.70%) |
Jul 19, 2016 | 36.25 | 36.32 | 35.72 | 35.80 | 2,061,363 | -0.39(-1.08%) |
Jul 18, 2016 | 36.00 | 36.22 | 35.89 | 36.19 | 2,339,842 | +0.11(+0.30%) |
Jul 15, 2016 | 36.71 | 36.82 | 36.05 | 36.08 | 2,317,985 | -0.51(-1.39%) |
Jul 14, 2016 | 37.00 | 37.07 | 36.52 | 36.59 | 2,120,985 | -0.09(-0.25%) |
Jul 13, 2016 | 37.08 | 37.24 | 36.28 | 36.68 | 3,031,547 | -0.55(-1.48%) |
Jul 12, 2016 | 36.76 | 37.27 | 36.68 | 37.23 | 3,068,279 | +0.94(+2.59%) |
Jul 11, 2016 | 36.36 | 36.68 | 36.27 | 36.29 | 2,860,720 | +0.01(+0.03%) |
Jul 08, 2016 | 36.93 | 36.28 | 36.28 | 3,494,015 | +0.22(+0.61%) | |
Jul 07, 2016 | 36.69 | 36.74 | 35.90 | 36.06 | 2,865,688 | -0.67(-1.82%) |
Jul 05, 2016 | 36.29 | 36.84 | 35.90 | 36.73 | 6,142,655 | +0.03(+0.08%) |
Jul 04, 2016 | 36.35 | 36.70 | 36.10 | 36.70 | 3,075,917 | +0.86(+2.40%) |
Jun 30, 2016 | 35.84 | 35.84 | 35.84 | 0 | +0.25(+0.70%) | |
Jun 29, 2016 | 35.29 | 35.67 | 35.19 | 35.59 | 4,048,986 | +0.65(+1.86%) |
Jun 28, 2016 | 35.40 | 35.40 | 34.81 | 34.94 | 4,753,795 | +0.61(+1.78%) |
Jun 27, 2016 | 34.69 | 34.92 | 34.22 | 34.33 | 4,135,380 | -0.52(-1.49%) |
Jun 24, 2016 | 35.00 | 35.94 | 34.80 | 34.85 | 4,945,915 | -1.35(-3.73%) |
Jun 23, 2016 | 35.05 | 36.20 | 35.05 | 36.20 | 16,844,454 | +1.41(+4.05%) |
Jun 22, 2016 | 34.94 | 34.94 | 34.42 | 34.79 | 3,830,257 | +0.09(+0.26%) |
Jun 21, 2016 | 34.59 | 34.94 | 34.27 | 34.70 | 3,417,422 | +0.18(+0.52%) |
Jun 20, 2016 | 34.79 | 34.91 | 34.50 | 34.52 | 3,421,326 | +0.18(+0.52%) |
Jun 17, 2016 | 34.28 | 34.52 | 34.08 | 34.34 | 11,049,180 | +0.30(+0.88%) |
Jun 16, 2016 | 33.72 | 34.19 | 33.49 | 34.04 | 3,661,461 | +0.08(+0.24%) |
Jun 15, 2016 | 34.01 | 34.24 | 33.83 | 33.96 | 3,710,083 | -0.19(-0.56%) |
Jun 14, 2016 | 34.28 | 34.60 | 33.96 | 34.15 | 3,626,074 | -0.27(-0.78%) |
Jun 13, 2016 | 34.29 | 34.79 | 33.99 | 34.42 | 3,978,465 | +0.04(+0.12%) |
Jun 10, 2016 | 34.85 | 34.98 | 34.34 | 34.38 | 4,377,774 | -0.80(-2.27%) |
Jun 09, 2016 | 35.30 | 35.51 | 34.99 | 35.18 | 5,807,556 | -0.29(-0.82%) |
Jun 08, 2016 | 35.80 | 35.99 | 35.27 | 35.47 | 11,188,689 | -1.03(-2.82%) |
Jun 07, 2016 | 36.05 | 36.52 | 35.95 | 36.50 | 3,986,001 | +0.68(+1.90%) |
Jun 06, 2016 | 35.98 | 36.13 | 35.45 | 35.82 | 2,907,830 | +0.22(+0.62%) |
Jun 03, 2016 | 35.88 | 36.06 | 35.40 | 35.60 | 2,448,247 | -0.36(-1.00%) |
Jun 02, 2016 | 35.06 | 35.96 | 35.02 | 35.96 | 2,257,217 | +0.60(+1.70%) |