Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 32.43 | 32.59 | 32.25 | 32.56 | 4,761,846 | +0.08(+0.26%) |
Aug 30, 2016 | 32.64 | 32.80 | 32.17 | 32.48 | 5,067,939 | -0.16(-0.49%) |
Aug 29, 2016 | 32.40 | 32.66 | 32.27 | 32.64 | 4,351,068 | +0.30(+0.92%) |
Aug 26, 2016 | 33.29 | 33.45 | 32.31 | 32.34 | 3,532,310 | -0.83(-2.50%) |
Aug 25, 2016 | 33.24 | 33.35 | 33.13 | 33.17 | 1,767,782 | -0.04(-0.11%) |
Aug 24, 2016 | 33.29 | 33.33 | 33.00 | 33.21 | 2,872,329 | -0.15(-0.46%) |
Aug 23, 2016 | 33.47 | 33.59 | 33.35 | 33.36 | 2,296,623 | +0.01(+0.02%) |
Aug 22, 2016 | 33.31 | 33.45 | 33.16 | 33.35 | 2,273,297 | +0.11(+0.34%) |
Aug 19, 2016 | 33.59 | 33.66 | 33.06 | 33.24 | 3,196,252 | -0.43(-1.27%) |
Aug 18, 2016 | 33.29 | 33.67 | 33.29 | 33.67 | 3,156,331 | +0.33(+0.98%) |
Aug 17, 2016 | 32.91 | 33.41 | 32.76 | 33.34 | 3,418,453 | +0.35(+1.06%) |
Aug 16, 2016 | 32.97 | 33.24 | 32.80 | 32.99 | 4,609,119 | -0.08(-0.23%) |
Aug 15, 2016 | 33.43 | 33.58 | 33.06 | 33.07 | 3,081,792 | -0.42(-1.25%) |
Aug 12, 2016 | 33.54 | 33.83 | 33.45 | 33.48 | 3,616,663 | +0.04(+0.11%) |
Aug 11, 2016 | 33.35 | 33.45 | 33.14 | 33.45 | 3,638,313 | +0.10(+0.30%) |
Aug 10, 2016 | 33.42 | 33.48 | 33.13 | 33.35 | 3,763,089 | -0.05(-0.14%) |
Aug 09, 2016 | 33.54 | 33.65 | 33.32 | 33.39 | 3,942,791 | -0.14(-0.43%) |
Aug 08, 2016 | 33.50 | 33.78 | 33.39 | 33.54 | 2,603,087 | +0.06(+0.18%) |
Aug 05, 2016 | 33.87 | 33.91 | 33.41 | 33.48 | 5,081,293 | -0.49(-1.46%) |
Aug 04, 2016 | 34.10 | 34.30 | 33.84 | 33.97 | 2,354,740 | -0.15(-0.45%) |
Aug 03, 2016 | 34.39 | 34.43 | 33.99 | 34.12 | 2,766,107 | -0.27(-0.77%) |
Aug 02, 2016 | 34.39 | 34.43 | 33.94 | 34.39 | 5,884,039 | -0.18(-0.51%) |
Aug 01, 2016 | 34.95 | 35.11 | 34.52 | 34.57 | 4,484,732 | -0.47(-1.35%) |
Jul 29, 2016 | 34.44 | 35.14 | 34.33 | 35.04 | 5,895,833 | +0.71(+2.06%) |
Jul 28, 2016 | 34.32 | 34.50 | 34.26 | 34.33 | 3,370,160 | -0.05(-0.16%) |
Jul 27, 2016 | 34.80 | 34.84 | 34.10 | 34.38 | 3,252,808 | -0.47(-1.35%) |
Jul 26, 2016 | 35.33 | 35.40 | 34.76 | 34.86 | 2,944,851 | -0.46(-1.32%) |
Jul 25, 2016 | 35.42 | 35.50 | 35.11 | 35.32 | 2,382,923 | -0.17(-0.47%) |
Jul 22, 2016 | 34.91 | 35.54 | 34.91 | 35.49 | 2,896,552 | +0.48(+1.37%) |
Jul 21, 2016 | 34.50 | 35.03 | 34.37 | 35.01 | 2,688,060 | +0.43(+1.23%) |
Jul 20, 2016 | 34.92 | 35.02 | 34.52 | 34.58 | 2,876,090 | -0.34(-0.96%) |
Jul 19, 2016 | 34.95 | 35.05 | 34.60 | 34.92 | 2,489,143 | -0.04(-0.11%) |
Jul 18, 2016 | 35.01 | 35.11 | 34.84 | 34.95 | 2,183,922 | +0.02(+0.07%) |
Jul 15, 2016 | 34.86 | 35.09 | 34.79 | 34.93 | 2,774,325 | +0.11(+0.33%) |
Jul 14, 2016 | 34.83 | 34.99 | 34.57 | 34.82 | 3,642,847 | -0.19(-0.54%) |
Jul 13, 2016 | 34.95 | 35.03 | 34.69 | 35.01 | 3,953,204 | +0.40(+1.17%) |
Jul 12, 2016 | 34.81 | 34.98 | 34.47 | 34.60 | 3,217,030 | -0.39(-1.11%) |
Jul 11, 2016 | 34.98 | 35.02 | 34.58 | 34.99 | 2,797,694 | -0.14(-0.41%) |
Jul 08, 2016 | 34.63 | 35.14 | 34.69 | 35.14 | 3,748,461 | +0.45(+1.30%) |
Jul 07, 2016 | 35.43 | 35.49 | 34.60 | 34.69 | 3,385,619 | -0.91(-2.57%) |
Jul 06, 2016 | 35.47 | 35.63 | 35.24 | 35.60 | 3,595,110 | +0.05(+0.15%) |
Jul 05, 2016 | 35.39 | 35.59 | 35.20 | 35.55 | 4,295,812 | +0.14(+0.39%) |
Jul 01, 2016 | 35.65 | 35.41 | 35.41 | 35.41 | 3,724,360 | -0.08(-0.24%) |
Jun 30, 2016 | 34.60 | 35.49 | 34.45 | 35.49 | 6,323,082 | +1.01(+2.91%) |
Jun 29, 2016 | 34.06 | 34.51 | 33.93 | 34.49 | 5,093,391 | +0.57(+1.68%) |
Jun 28, 2016 | 33.92 | 33.98 | 33.42 | 33.92 | 5,701,261 | +0.09(+0.27%) |
Jun 27, 2016 | 33.60 | 34.02 | 33.54 | 33.83 | 5,796,132 | +0.25(+0.75%) |
Jun 24, 2016 | 33.32 | 34.00 | 33.32 | 33.58 | 5,689,349 | -0.16(-0.47%) |
Jun 23, 2016 | 33.58 | 33.74 | 33.37 | 33.74 | 3,888,283 | +0.16(+0.48%) |
Jun 22, 2016 | 33.77 | 33.82 | 33.54 | 33.58 | 2,468,816 | -0.14(-0.41%) |
Jun 21, 2016 | 33.80 | 34.00 | 33.61 | 33.71 | 3,063,544 | -0.08(-0.23%) |
Jun 20, 2016 | 34.12 | 34.27 | 33.61 | 33.79 | 4,044,110 | -0.34(-0.98%) |
Jun 17, 2016 | 33.87 | 34.14 | 33.61 | 34.12 | 4,877,579 | +0.18(+0.52%) |
Jun 16, 2016 | 33.75 | 34.05 | 33.68 | 33.95 | 2,949,945 | +0.21(+0.61%) |
Jun 15, 2016 | 33.96 | 33.97 | 33.64 | 33.74 | 3,867,734 | -0.14(-0.40%) |
Jun 14, 2016 | 33.94 | 33.99 | 33.60 | 33.88 | 4,174,783 | -0.02(-0.07%) |
Jun 13, 2016 | 33.80 | 34.11 | 33.78 | 33.90 | 3,708,861 | +0.12(+0.36%) |
Jun 10, 2016 | 33.93 | 34.15 | 33.64 | 33.78 | 3,569,602 | -0.20(-0.58%) |
Jun 09, 2016 | 33.72 | 34.07 | 33.72 | 33.98 | 3,427,521 | +0.25(+0.75%) |
Jun 08, 2016 | 33.62 | 33.79 | 33.46 | 33.73 | 3,272,452 | +0.08(+0.25%) |
Jun 07, 2016 | 33.73 | 34.15 | 33.55 | 33.64 | 4,419,789 | -0.54(-1.58%) |
Jun 06, 2016 | 34.28 | 34.46 | 34.09 | 34.18 | 3,172,050 | -0.05(-0.13%) |
Jun 03, 2016 | 34.08 | 34.46 | 34.08 | 34.23 | 4,051,094 | +0.38(+1.14%) |
Jun 02, 2016 | 33.88 | 34.06 | 33.57 | 33.85 | 4,050,716 | -0.14(-0.42%) |