Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 34.54 | 34.69 | 34.29 | 34.64 | 3,850,675 | +0.12(+0.34%) |
Aug 30, 2016 | 33.85 | 34.57 | 33.82 | 34.53 | 4,809,770 | +0.67(+1.99%) |
Aug 29, 2016 | 33.53 | 33.91 | 33.53 | 33.85 | 3,629,538 | +0.39(+1.18%) |
Aug 26, 2016 | 33.66 | 33.88 | 33.30 | 33.46 | 3,505,619 | -0.18(-0.52%) |
Aug 25, 2016 | 33.59 | 33.80 | 33.51 | 33.63 | 2,952,734 | +0.03(+0.10%) |
Aug 24, 2016 | 33.75 | 33.75 | 33.50 | 33.60 | 2,676,783 | -0.07(-0.20%) |
Aug 23, 2016 | 33.93 | 34.03 | 33.65 | 33.67 | 2,933,716 | -0.22(-0.64%) |
Aug 22, 2016 | 33.78 | 33.94 | 33.60 | 33.89 | 2,990,374 | +0.11(+0.32%) |
Aug 19, 2016 | 33.59 | 33.84 | 33.41 | 33.78 | 3,065,229 | +0.03(+0.07%) |
Aug 18, 2016 | 33.48 | 33.77 | 33.48 | 33.75 | 3,127,498 | +0.18(+0.55%) |
Aug 17, 2016 | 33.56 | 33.72 | 33.43 | 33.57 | 2,273,484 | +0.01(+0.03%) |
Aug 16, 2016 | 33.57 | 33.90 | 33.54 | 33.56 | 2,532,197 | -0.18(-0.55%) |
Aug 15, 2016 | 33.80 | 33.94 | 33.68 | 33.74 | 1,704,582 | +0.10(+0.30%) |
Aug 12, 2016 | 33.58 | 33.75 | 33.35 | 33.64 | 3,259,963 | -0.13(-0.40%) |
Aug 11, 2016 | 33.82 | 34.04 | 33.74 | 33.78 | 1,899,002 | -0.02(-0.05%) |
Aug 10, 2016 | 33.67 | 33.92 | 33.52 | 33.79 | 3,677,973 | -0.11(-0.32%) |
Aug 09, 2016 | 34.04 | 34.19 | 33.83 | 33.90 | 2,701,725 | -0.19(-0.57%) |
Aug 08, 2016 | 34.23 | 34.35 | 33.97 | 34.09 | 2,726,666 | -0.02(-0.05%) |
Aug 05, 2016 | 34.01 | 34.26 | 33.91 | 34.11 | 3,585,587 | +0.34(+1.02%) |
Aug 04, 2016 | 34.02 | 34.16 | 33.65 | 33.77 | 5,412,847 | -0.26(-0.76%) |
Aug 03, 2016 | 33.80 | 34.03 | 33.57 | 34.03 | 5,960,391 | +0.36(+1.07%) |
Aug 02, 2016 | 33.48 | 33.69 | 33.29 | 33.67 | 8,873,515 | +0.09(+0.27%) |
Aug 01, 2016 | 33.47 | 33.73 | 33.14 | 33.57 | 9,292,397 | +0.13(+0.40%) |
Jul 29, 2016 | 34.25 | 34.25 | 32.66 | 33.44 | 20,165,186 | -3.42(-9.29%) |
Jul 28, 2016 | 36.64 | 37.07 | 36.64 | 36.86 | 2,709,752 | +0.10(+0.27%) |
Jul 27, 2016 | 37.00 | 37.16 | 36.76 | 36.76 | 2,159,559 | -0.33(-0.88%) |
Jul 26, 2016 | 37.20 | 37.48 | 37.02 | 37.09 | 1,987,996 | -0.15(-0.41%) |
Jul 25, 2016 | 37.52 | 37.60 | 37.11 | 37.24 | 1,783,067 | -0.33(-0.87%) |
Jul 22, 2016 | 36.55 | 37.58 | 36.55 | 37.57 | 3,929,899 | +1.09(+2.99%) |
Jul 21, 2016 | 36.72 | 36.74 | 36.34 | 36.48 | 2,191,570 | -0.22(-0.59%) |
Jul 20, 2016 | 36.80 | 36.85 | 36.57 | 36.70 | 2,746,003 | -0.03(-0.07%) |
Jul 19, 2016 | 36.46 | 36.85 | 36.46 | 36.72 | 2,159,508 | +0.02(+0.05%) |
Jul 18, 2016 | 36.78 | 37.25 | 36.63 | 36.70 | 4,104,941 | -0.01(-0.02%) |
Jul 15, 2016 | 36.89 | 36.91 | 36.59 | 36.71 | 2,334,514 | -0.04(-0.11%) |
Jul 14, 2016 | 37.06 | 37.20 | 36.68 | 36.76 | 3,030,364 | +0.31(+0.85%) |
Jul 13, 2016 | 36.76 | 36.86 | 36.31 | 36.44 | 2,251,603 | -0.34(-0.94%) |
Jul 12, 2016 | 37.10 | 37.24 | 36.76 | 36.79 | 2,889,680 | +0.05(+0.14%) |
Jul 11, 2016 | 36.69 | 36.91 | 36.61 | 36.74 | 2,444,075 | +0.17(+0.46%) |
Jul 08, 2016 | 36.20 | 36.67 | 35.85 | 36.57 | 4,153,211 | +0.72(+2.01%) |
Jul 07, 2016 | 35.83 | 36.29 | 35.64 | 35.85 | 2,632,653 | -0.01(-0.02%) |
Jul 06, 2016 | 35.91 | 36.06 | 35.51 | 35.86 | 4,548,691 | -0.29(-0.79%) |
Jul 05, 2016 | 36.76 | 36.79 | 35.98 | 36.14 | 2,722,942 | -1.00(-2.69%) |
Jul 01, 2016 | 37.06 | 37.14 | 37.14 | 37.14 | 2,926,636 | -0.10(-0.27%) |
Jun 30, 2016 | 36.34 | 37.26 | 36.08 | 37.24 | 4,659,415 | +1.02(+2.83%) |
Jun 29, 2016 | 35.73 | 36.23 | 35.45 | 36.22 | 2,880,094 | +0.88(+2.49%) |
Jun 28, 2016 | 34.99 | 35.38 | 34.99 | 35.34 | 2,857,316 | +0.95(+2.76%) |
Jun 27, 2016 | 35.02 | 35.03 | 34.27 | 34.39 | 3,569,950 | -1.19(-3.35%) |
Jun 24, 2016 | 35.78 | 36.80 | 35.55 | 35.58 | 5,493,930 | -2.15(-5.69%) |
Jun 23, 2016 | 37.59 | 37.75 | 37.47 | 37.73 | 1,886,446 | +0.76(+2.04%) |
Jun 22, 2016 | 37.19 | 37.44 | 36.94 | 36.97 | 2,039,301 | -0.13(-0.36%) |
Jun 21, 2016 | 37.21 | 37.34 | 36.94 | 37.11 | 1,691,948 | +0.10(+0.27%) |
Jun 20, 2016 | 37.44 | 37.56 | 36.97 | 37.01 | 2,217,927 | +0.08(+0.23%) |
Jun 17, 2016 | 36.94 | 37.01 | 36.62 | 36.92 | 4,700,769 | +0.15(+0.41%) |
Jun 16, 2016 | 36.11 | 36.86 | 36.00 | 36.77 | 2,936,097 | +0.41(+1.13%) |
Jun 15, 2016 | 36.91 | 37.03 | 36.34 | 36.36 | 2,881,156 | -0.49(-1.32%) |
Jun 14, 2016 | 36.84 | 37.18 | 36.72 | 36.85 | 3,671,200 | -0.13(-0.36%) |
Jun 13, 2016 | 36.66 | 37.27 | 36.62 | 36.98 | 2,981,560 | +0.25(+0.69%) |
Jun 10, 2016 | 36.90 | 37.05 | 36.59 | 36.73 | 2,303,166 | -0.60(-1.60%) |
Jun 09, 2016 | 37.28 | 37.40 | 37.12 | 37.33 | 2,225,228 | -0.03(-0.09%) |
Jun 08, 2016 | 37.38 | 37.61 | 37.28 | 37.36 | 1,583,093 | -0.03(-0.07%) |
Jun 07, 2016 | 37.40 | 37.69 | 37.30 | 37.38 | 2,129,585 | +0.09(+0.25%) |
Jun 06, 2016 | 37.22 | 37.55 | 37.21 | 37.29 | 1,911,127 | +0.10(+0.27%) |
Jun 03, 2016 | 37.26 | 37.41 | 36.93 | 37.19 | 2,007,253 | -0.55(-1.45%) |
Jun 02, 2016 | 37.77 | 37.87 | 37.60 | 37.74 | 2,318,854 | -0.13(-0.35%) |