Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 34.56 | 35.58 | 34.36 | 34.57 | 1,202,416 | -0.16(-0.45%) |
Aug 30, 2016 | 34.86 | 35.02 | 34.42 | 34.73 | 1,364,027 | -0.11(-0.30%) |
Aug 29, 2016 | 34.74 | 35.23 | 34.69 | 34.83 | 1,638,552 | +0.12(+0.35%) |
Aug 26, 2016 | 34.56 | 34.80 | 34.08 | 34.71 | 2,163,644 | +0.15(+0.43%) |
Aug 25, 2016 | 33.80 | 34.73 | 33.48 | 34.56 | 3,244,376 | +0.19(+0.55%) |
Aug 24, 2016 | 35.03 | 35.13 | 34.17 | 34.38 | 2,889,602 | -0.76(-2.16%) |
Aug 23, 2016 | 35.44 | 35.76 | 35.14 | 35.13 | 1,903,506 | -0.13(-0.36%) |
Aug 22, 2016 | 34.88 | 35.29 | 34.76 | 35.26 | 1,794,689 | +0.26(+0.75%) |
Aug 19, 2016 | 34.14 | 35.01 | 33.94 | 35.00 | 1,753,645 | +0.77(+2.26%) |
Aug 18, 2016 | 33.82 | 34.42 | 33.82 | 34.23 | 1,488,159 | +0.38(+1.13%) |
Aug 17, 2016 | 34.53 | 34.66 | 33.77 | 33.84 | 1,718,333 | -0.70(-2.02%) |
Aug 16, 2016 | 34.47 | 34.65 | 34.29 | 34.54 | 821,577 | +0.04(+0.11%) |
Aug 15, 2016 | 34.50 | 34.50 | 34.36 | 34.50 | 1,104,107 | -0.05(-0.13%) |
Aug 12, 2016 | 34.95 | 35.29 | 34.48 | 34.55 | 858,247 | -0.33(-0.95%) |
Aug 11, 2016 | 34.82 | 35.12 | 34.57 | 34.88 | 793,217 | +0.26(+0.76%) |
Aug 10, 2016 | 34.56 | 34.80 | 34.39 | 34.62 | 1,064,716 | +0.06(+0.17%) |
Aug 09, 2016 | 34.74 | 35.19 | 34.38 | 34.56 | 2,342,904 | -0.26(-0.73%) |
Aug 08, 2016 | 35.40 | 35.66 | 34.27 | 34.81 | 3,165,410 | -1.33(-3.68%) |
Aug 05, 2016 | 35.77 | 36.15 | 35.51 | 36.14 | 1,666,726 | +0.55(+1.54%) |
Aug 04, 2016 | 36.74 | 36.81 | 35.19 | 35.59 | 2,458,746 | -1.37(-3.70%) |
Aug 03, 2016 | 36.63 | 37.00 | 36.56 | 36.96 | 842,973 | +0.22(+0.59%) |
Aug 02, 2016 | 36.92 | 36.99 | 36.57 | 36.74 | 734,188 | -0.23(-0.61%) |
Aug 01, 2016 | 37.04 | 37.34 | 36.91 | 36.97 | 880,864 | -0.13(-0.34%) |
Jul 29, 2016 | 36.70 | 37.15 | 36.65 | 37.10 | 666,191 | +0.33(+0.90%) |
Jul 28, 2016 | 36.68 | 37.01 | 36.51 | 36.77 | 387,172 | +0.05(+0.14%) |
Jul 27, 2016 | 37.13 | 37.13 | 36.49 | 36.71 | 540,035 | -0.37(-0.99%) |
Jul 26, 2016 | 37.01 | 37.23 | 36.85 | 37.08 | 630,873 | -0.05(-0.12%) |
Jul 25, 2016 | 37.25 | 37.25 | 36.80 | 37.13 | 751,005 | -0.08(-0.22%) |
Jul 22, 2016 | 37.14 | 37.45 | 37.05 | 37.21 | 591,729 | +0.14(+0.36%) |
Jul 21, 2016 | 37.17 | 37.40 | 36.95 | 37.07 | 922,361 | -0.20(-0.54%) |
Jul 20, 2016 | 37.27 | 37.43 | 37.19 | 37.28 | 780,039 | +0.06(+0.16%) |
Jul 19, 2016 | 37.16 | 37.26 | 36.90 | 37.22 | 910,991 | -0.06(-0.16%) |
Jul 18, 2016 | 37.25 | 37.46 | 37.09 | 37.28 | 877,349 | +0.29(+0.77%) |
Jul 15, 2016 | 37.24 | 37.31 | 36.95 | 36.99 | 1,495,133 | -0.19(-0.51%) |
Jul 14, 2016 | 37.25 | 37.47 | 37.14 | 37.18 | 1,143,939 | +0.08(+0.22%) |
Jul 13, 2016 | 37.10 | 37.13 | 36.76 | 37.10 | 1,152,146 | +0.17(+0.45%) |
Jul 12, 2016 | 37.25 | 37.33 | 36.90 | 36.93 | 1,145,477 | -0.16(-0.42%) |
Jul 11, 2016 | 37.34 | 37.43 | 36.88 | 37.09 | 648,457 | -0.18(-0.48%) |
Jul 08, 2016 | 36.94 | 37.28 | 36.71 | 37.27 | 931,018 | +0.55(+1.51%) |
Jul 07, 2016 | 36.75 | 36.98 | 36.55 | 36.71 | 1,379,161 | +0.56(+1.55%) |
Jul 05, 2016 | 36.18 | 36.30 | 35.97 | 36.15 | 1,294,438 | -0.10(-0.27%) |
Jul 01, 2016 | 35.95 | 36.25 | 36.25 | 36.25 | 1,289,489 | +0.43(+1.21%) |
Jun 30, 2016 | 35.64 | 35.89 | 35.38 | 35.82 | 1,759,078 | +0.22(+0.63%) |
Jun 29, 2016 | 34.99 | 35.67 | 34.99 | 35.59 | 1,042,756 | +0.86(+2.48%) |
Jun 28, 2016 | 34.42 | 34.83 | 34.19 | 34.73 | 1,327,763 | +0.58(+1.69%) |
Jun 27, 2016 | 34.60 | 34.70 | 33.92 | 34.16 | 1,567,940 | -0.51(-1.47%) |
Jun 24, 2016 | 34.97 | 35.31 | 34.66 | 34.66 | 2,547,948 | -1.58(-4.35%) |
Jun 23, 2016 | 35.95 | 36.26 | 35.77 | 36.24 | 1,005,977 | +0.42(+1.17%) |
Jun 22, 2016 | 35.87 | 36.08 | 35.62 | 35.82 | 1,056,045 | -0.01(-0.02%) |
Jun 21, 2016 | 36.04 | 36.13 | 35.77 | 35.83 | 1,145,962 | -0.11(-0.31%) |
Jun 20, 2016 | 35.74 | 36.24 | 35.53 | 35.94 | 1,246,468 | +0.58(+1.63%) |
Jun 17, 2016 | 35.56 | 35.72 | 35.05 | 35.37 | 1,714,255 | -0.29(-0.82%) |
Jun 16, 2016 | 35.82 | 35.88 | 35.29 | 35.66 | 1,910,994 | -0.40(-1.10%) |
Jun 15, 2016 | 36.45 | 36.80 | 35.85 | 36.06 | 1,839,179 | -0.15(-0.41%) |
Jun 14, 2016 | 36.44 | 36.44 | 35.94 | 36.21 | 1,785,798 | -0.54(-1.47%) |
Jun 13, 2016 | 37.09 | 37.47 | 36.71 | 36.74 | 907,306 | -0.35(-0.95%) |
Jun 10, 2016 | 37.43 | 37.49 | 37.05 | 37.10 | 1,274,184 | -0.54(-1.43%) |
Jun 09, 2016 | 37.28 | 37.69 | 36.92 | 37.63 | 1,492,929 | +0.25(+0.68%) |
Jun 08, 2016 | 36.74 | 37.39 | 36.66 | 37.38 | 1,692,054 | +0.58(+1.56%) |
Jun 07, 2016 | 36.72 | 36.92 | 36.72 | 36.80 | 978,505 | +0.02(+0.04%) |
Jun 06, 2016 | 36.77 | 36.98 | 36.68 | 36.79 | 909,535 | +0.07(+0.18%) |
Jun 03, 2016 | 36.73 | 36.93 | 36.56 | 36.72 | 1,011,485 | -0.15(-0.41%) |
Jun 02, 2016 | 36.59 | 36.87 | 36.48 | 36.87 | 1,144,689 | +0.31(+0.86%) |