Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 35.59 | 35.59 | 34.96 | 35.43 | 1,203,212 | -0.35(-0.97%) |
Aug 30, 2016 | 35.66 | 36.38 | 35.63 | 35.78 | 1,125,395 | +0.13(+0.36%) |
Aug 29, 2016 | 35.11 | 35.81 | 35.11 | 35.65 | 1,588,220 | +0.51(+1.44%) |
Aug 26, 2016 | 35.87 | 35.98 | 35.01 | 35.14 | 1,269,444 | -0.46(-1.29%) |
Aug 25, 2016 | 35.48 | 35.87 | 35.48 | 35.60 | 806,617 | +0.12(+0.34%) |
Aug 24, 2016 | 36.25 | 36.32 | 35.39 | 35.48 | 796,947 | -0.89(-2.45%) |
Aug 23, 2016 | 36.27 | 36.61 | 36.24 | 36.37 | 701,832 | +0.46(+1.28%) |
Aug 22, 2016 | 35.92 | 36.10 | 35.69 | 35.91 | 709,416 | -0.17(-0.48%) |
Aug 19, 2016 | 35.66 | 36.16 | 35.53 | 36.09 | 1,016,528 | +0.20(+0.55%) |
Aug 18, 2016 | 35.54 | 35.99 | 35.49 | 35.89 | 715,992 | +0.42(+1.17%) |
Aug 17, 2016 | 35.87 | 35.92 | 35.08 | 35.48 | 1,312,882 | -0.40(-1.11%) |
Aug 16, 2016 | 36.55 | 36.75 | 35.83 | 35.88 | 1,081,195 | -0.57(-1.57%) |
Aug 15, 2016 | 36.19 | 36.67 | 36.00 | 36.45 | 1,128,011 | +0.48(+1.34%) |
Aug 12, 2016 | 36.31 | 36.55 | 35.85 | 35.97 | 1,450,872 | -0.53(-1.45%) |
Aug 11, 2016 | 36.25 | 36.59 | 36.06 | 36.49 | 1,000,151 | +0.35(+0.98%) |
Aug 10, 2016 | 36.35 | 36.47 | 35.96 | 36.14 | 655,898 | -0.03(-0.08%) |
Aug 09, 2016 | 36.68 | 36.74 | 36.08 | 36.17 | 1,144,767 | -0.40(-1.09%) |
Aug 08, 2016 | 36.52 | 36.81 | 36.33 | 36.57 | 878,914 | +0.15(+0.41%) |
Aug 05, 2016 | 36.83 | 36.89 | 36.38 | 36.42 | 1,232,857 | -0.11(-0.29%) |
Aug 04, 2016 | 36.34 | 36.66 | 36.16 | 36.52 | 1,596,703 | +0.14(+0.39%) |
Aug 03, 2016 | 35.09 | 36.87 | 34.46 | 36.38 | 2,906,259 | +1.17(+3.32%) |
Aug 02, 2016 | 35.66 | 35.72 | 34.88 | 35.21 | 1,461,422 | -0.46(-1.29%) |
Aug 01, 2016 | 35.85 | 35.88 | 35.17 | 35.67 | 1,222,233 | -0.21(-0.59%) |
Jul 29, 2016 | 36.07 | 36.07 | 35.32 | 35.88 | 1,406,185 | -0.39(-1.08%) |
Jul 28, 2016 | 36.26 | 36.49 | 35.82 | 36.28 | 873,727 | -0.12(-0.33%) |
Jul 27, 2016 | 36.81 | 36.95 | 36.04 | 36.40 | 1,084,284 | -0.44(-1.19%) |
Jul 26, 2016 | 36.28 | 36.92 | 36.19 | 36.83 | 1,573,205 | +0.64(+1.77%) |
Jul 25, 2016 | 36.32 | 36.48 | 35.99 | 36.19 | 1,441,573 | -0.14(-0.37%) |
Jul 22, 2016 | 36.12 | 36.62 | 35.92 | 36.33 | 864,865 | +0.11(+0.29%) |
Jul 21, 2016 | 36.65 | 36.80 | 36.00 | 36.22 | 958,908 | -0.52(-1.42%) |
Jul 20, 2016 | 36.57 | 36.79 | 36.31 | 36.74 | 2,010,103 | +0.20(+0.54%) |
Jul 19, 2016 | 36.84 | 36.99 | 36.49 | 36.55 | 1,558,760 | -0.42(-1.14%) |
Jul 18, 2016 | 36.73 | 37.00 | 36.20 | 36.97 | 965,480 | +0.09(+0.25%) |
Jul 15, 2016 | 36.79 | 37.08 | 36.55 | 36.88 | 1,269,766 | +0.17(+0.45%) |
Jul 14, 2016 | 36.92 | 37.13 | 36.50 | 36.71 | 1,423,338 | +0.26(+0.72%) |
Jul 13, 2016 | 36.45 | 36.57 | 36.01 | 36.45 | 1,566,871 | +0.16(+0.44%) |
Jul 12, 2016 | 35.48 | 36.56 | 35.48 | 36.29 | 1,654,014 | +1.25(+3.58%) |
Jul 11, 2016 | 35.25 | 35.57 | 35.02 | 35.04 | 1,009,445 | -0.05(-0.13%) |
Jul 08, 2016 | 34.29 | 35.20 | 33.82 | 35.08 | 1,355,724 | +1.27(+3.75%) |
Jul 07, 2016 | 33.55 | 34.31 | 33.51 | 33.82 | 1,017,562 | +0.48(+1.45%) |
Jul 06, 2016 | 33.56 | 33.63 | 32.65 | 33.33 | 3,366,988 | -0.41(-1.21%) |
Jul 05, 2016 | 34.52 | 34.52 | 33.61 | 33.74 | 2,125,321 | -1.03(-2.95%) |
Jul 01, 2016 | 34.88 | 34.77 | 34.77 | 34.77 | 1,499,996 | -0.19(-0.54%) |
Jun 30, 2016 | 34.35 | 34.95 | 33.78 | 34.95 | 1,758,292 | +0.72(+2.12%) |
Jun 29, 2016 | 33.54 | 34.40 | 33.42 | 34.23 | 1,778,293 | +1.20(+3.63%) |
Jun 28, 2016 | 32.42 | 33.09 | 32.16 | 33.03 | 2,532,719 | +1.29(+4.08%) |
Jun 27, 2016 | 33.60 | 33.60 | 31.43 | 31.74 | 3,195,333 | -2.19(-6.45%) |
Jun 24, 2016 | 35.73 | 36.13 | 33.82 | 33.92 | 2,495,947 | -3.14(-8.48%) |
Jun 23, 2016 | 37.01 | 37.30 | 36.81 | 37.07 | 2,196,704 | +0.43(+1.17%) |
Jun 22, 2016 | 36.45 | 37.16 | 36.40 | 36.64 | 1,998,262 | +0.38(+1.04%) |
Jun 21, 2016 | 36.55 | 36.55 | 35.91 | 36.26 | 2,213,579 | -0.29(-0.80%) |
Jun 20, 2016 | 36.81 | 37.55 | 36.51 | 36.55 | 2,409,479 | +0.25(+0.68%) |
Jun 17, 2016 | 36.99 | 37.19 | 36.25 | 36.31 | 2,387,632 | -0.53(-1.45%) |
Jun 16, 2016 | 36.19 | 36.86 | 35.67 | 36.84 | 1,183,633 | +0.32(+0.86%) |
Jun 15, 2016 | 36.43 | 37.04 | 36.19 | 36.52 | 1,083,109 | +0.33(+0.91%) |
Jun 14, 2016 | 36.20 | 36.59 | 35.80 | 36.19 | 1,233,484 | -0.19(-0.52%) |
Jun 13, 2016 | 37.22 | 37.61 | 36.37 | 36.38 | 1,688,421 | -0.95(-2.56%) |
Jun 10, 2016 | 37.29 | 37.44 | 36.50 | 37.34 | 1,676,898 | -0.52(-1.37%) |
Jun 09, 2016 | 37.56 | 37.97 | 37.22 | 37.86 | 2,504,321 | -0.08(-0.20%) |
Jun 08, 2016 | 37.62 | 38.02 | 37.40 | 37.93 | 3,557,329 | +0.54(+1.45%) |
Jun 07, 2016 | 37.40 | 37.76 | 37.10 | 37.39 | 1,455,776 | +0.05(+0.12%) |
Jun 06, 2016 | 36.88 | 37.59 | 36.74 | 37.34 | 1,834,664 | +0.62(+1.68%) |
Jun 03, 2016 | 36.16 | 36.84 | 36.07 | 36.73 | 2,262,813 | +0.63(+1.75%) |
Jun 02, 2016 | 35.71 | 36.11 | 35.35 | 36.10 | 1,202,627 | +0.24(+0.67%) |