Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 32.61 | 32.66 | 31.61 | 31.82 | 11,312,722 | -0.91(-2.79%) |
Aug 30, 2016 | 33.02 | 33.24 | 32.64 | 32.74 | 6,998,621 | -0.09(-0.28%) |
Aug 29, 2016 | 32.70 | 32.93 | 32.58 | 32.83 | 5,754,110 | +0.04(+0.12%) |
Aug 26, 2016 | 33.26 | 33.56 | 32.67 | 32.79 | 7,293,685 | -0.37(-1.12%) |
Aug 25, 2016 | 33.26 | 33.36 | 32.89 | 33.17 | 5,810,803 | -0.14(-0.42%) |
Aug 24, 2016 | 33.31 | 33.62 | 33.22 | 33.31 | 7,109,036 | -0.20(-0.60%) |
Aug 23, 2016 | 33.03 | 33.59 | 32.92 | 33.51 | 7,971,038 | +0.46(+1.38%) |
Aug 22, 2016 | 33.14 | 33.28 | 32.80 | 33.05 | 7,970,823 | -0.54(-1.59%) |
Aug 19, 2016 | 33.55 | 33.71 | 33.35 | 33.58 | 7,984,479 | -0.21(-0.62%) |
Aug 18, 2016 | 33.60 | 33.87 | 33.45 | 33.79 | 9,017,045 | +0.30(+0.90%) |
Aug 17, 2016 | 33.10 | 33.53 | 32.87 | 33.49 | 11,425,248 | +0.26(+0.79%) |
Aug 16, 2016 | 32.70 | 33.38 | 32.38 | 33.23 | 14,154,843 | +0.53(+1.61%) |
Aug 15, 2016 | 32.30 | 32.75 | 32.23 | 32.70 | 7,605,307 | +0.63(+1.96%) |
Aug 12, 2016 | 32.21 | 32.29 | 31.93 | 32.07 | 6,383,275 | -0.02(-0.05%) |
Aug 11, 2016 | 31.62 | 32.34 | 31.26 | 32.09 | 11,330,013 | +0.61(+1.95%) |
Aug 10, 2016 | 32.13 | 32.20 | 31.40 | 31.48 | 8,222,936 | -0.50(-1.55%) |
Aug 09, 2016 | 32.36 | 32.51 | 31.81 | 31.97 | 9,127,845 | -0.25(-0.77%) |
Aug 08, 2016 | 31.77 | 32.41 | 31.72 | 32.22 | 12,485,319 | +0.74(+2.36%) |
Aug 05, 2016 | 31.24 | 31.51 | 30.95 | 31.48 | 11,268,505 | +0.39(+1.25%) |
Aug 04, 2016 | 31.14 | 31.37 | 30.75 | 31.09 | 8,918,752 | -0.16(-0.52%) |
Aug 03, 2016 | 30.87 | 31.27 | 30.62 | 31.25 | 11,075,535 | +0.40(+1.31%) |
Aug 02, 2016 | 30.86 | 31.05 | 30.08 | 30.85 | 9,216,536 | +0.14(+0.45%) |
Aug 01, 2016 | 31.33 | 31.34 | 30.56 | 30.71 | 12,372,876 | -0.94(-2.96%) |
Jul 29, 2016 | 30.83 | 31.71 | 30.75 | 31.65 | 10,498,161 | +0.43(+1.39%) |
Jul 28, 2016 | 31.20 | 31.61 | 30.75 | 31.21 | 14,867,723 | +0.15(+0.47%) |
Jul 27, 2016 | 31.74 | 32.13 | 31.01 | 31.07 | 13,100,095 | -0.56(-1.77%) |
Jul 26, 2016 | 31.05 | 31.68 | 30.97 | 31.62 | 7,605,139 | +0.43(+1.37%) |
Jul 25, 2016 | 31.34 | 31.53 | 30.86 | 31.20 | 9,650,034 | -0.40(-1.28%) |
Jul 22, 2016 | 31.87 | 32.01 | 31.49 | 31.60 | 9,423,968 | -0.22(-0.68%) |
Jul 21, 2016 | 32.41 | 32.72 | 31.69 | 31.82 | 11,343,454 | -0.57(-1.77%) |
Jul 20, 2016 | 32.15 | 32.62 | 31.81 | 32.39 | 8,687,921 | +0.09(+0.29%) |
Jul 19, 2016 | 32.71 | 32.87 | 32.14 | 32.30 | 9,423,387 | -0.62(-1.87%) |
Jul 18, 2016 | 32.93 | 33.09 | 32.53 | 32.91 | 6,825,723 | -0.18(-0.54%) |
Jul 15, 2016 | 33.35 | 33.51 | 32.89 | 33.09 | 7,653,673 | -0.06(-0.19%) |
Jul 14, 2016 | 33.53 | 33.54 | 32.89 | 33.15 | 8,539,012 | +0.12(+0.35%) |
Jul 13, 2016 | 33.75 | 33.95 | 32.45 | 33.04 | 11,942,350 | -0.72(-2.12%) |
Jul 12, 2016 | 33.26 | 34.13 | 33.22 | 33.75 | 13,369,168 | +1.04(+3.18%) |
Jul 11, 2016 | 32.94 | 33.11 | 32.68 | 32.71 | 8,234,124 | +0.12(+0.35%) |
Jul 08, 2016 | 32.64 | 32.70 | 32.07 | 32.60 | 14,016,460 | +0.61(+1.90%) |
Jul 07, 2016 | 32.60 | 32.98 | 31.74 | 31.99 | 11,437,571 | -0.30(-0.93%) |
Jul 06, 2016 | 32.02 | 32.39 | 31.73 | 32.29 | 9,113,887 | +0.15(+0.48%) |
Jul 05, 2016 | 32.92 | 32.96 | 31.88 | 32.14 | 13,220,621 | -1.39(-4.16%) |
Jul 01, 2016 | 33.79 | 33.53 | 33.53 | 33.53 | 12,472,169 | -0.07(-0.21%) |
Jun 30, 2016 | 33.69 | 34.00 | 33.30 | 33.60 | 12,122,401 | -0.24(-0.71%) |
Jun 29, 2016 | 32.75 | 34.08 | 32.51 | 33.84 | 13,279,990 | +1.51(+4.67%) |
Jun 28, 2016 | 32.34 | 32.48 | 31.94 | 32.33 | 11,673,601 | +0.90(+2.87%) |
Jun 27, 2016 | 32.76 | 32.88 | 31.23 | 31.43 | 15,566,114 | -1.84(-5.54%) |
Jun 24, 2016 | 33.38 | 34.23 | 33.08 | 33.27 | 17,686,410 | -1.90(-5.39%) |
Jun 23, 2016 | 34.37 | 35.17 | 34.12 | 35.17 | 9,997,176 | +1.26(+3.73%) |
Jun 22, 2016 | 34.77 | 34.82 | 33.84 | 33.90 | 11,222,942 | -0.62(-1.81%) |
Jun 21, 2016 | 34.36 | 34.74 | 34.10 | 34.53 | 8,801,335 | +0.08(+0.25%) |
Jun 20, 2016 | 34.68 | 34.96 | 34.35 | 34.44 | 10,866,742 | +0.42(+1.22%) |
Jun 17, 2016 | 33.60 | 34.48 | 33.53 | 34.02 | 12,551,321 | +0.76(+2.29%) |
Jun 16, 2016 | 33.29 | 33.38 | 32.54 | 33.26 | 9,096,163 | -0.42(-1.26%) |
Jun 15, 2016 | 33.84 | 34.30 | 33.45 | 33.69 | 8,950,771 | -0.47(-1.38%) |
Jun 14, 2016 | 33.79 | 34.37 | 33.41 | 34.16 | 9,504,193 | +0.34(+1.00%) |
Jun 13, 2016 | 33.88 | 34.65 | 33.75 | 33.82 | 9,595,037 | -0.49(-1.42%) |
Jun 10, 2016 | 35.37 | 35.54 | 34.11 | 34.30 | 11,689,079 | -1.59(-4.42%) |
Jun 09, 2016 | 36.01 | 36.33 | 35.87 | 35.89 | 7,039,314 | -0.71(-1.94%) |
Jun 08, 2016 | 36.95 | 37.34 | 36.56 | 36.60 | 12,509,930 | -0.04(-0.11%) |
Jun 07, 2016 | 35.43 | 36.66 | 35.31 | 36.64 | 14,568,587 | +1.56(+4.44%) |
Jun 06, 2016 | 34.53 | 35.17 | 34.27 | 35.08 | 10,138,176 | +1.03(+3.03%) |
Jun 03, 2016 | 34.21 | 34.46 | 33.68 | 34.05 | 7,898,112 | -0.15(-0.45%) |
Jun 02, 2016 | 33.72 | 34.39 | 33.49 | 34.20 | 9,104,064 | +0.25(+0.73%) |