Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 38.34 | 38.54 | 37.97 | 38.51 | 217,355 | +0.19(+0.49%) |
Aug 30, 2016 | 38.08 | 38.38 | 37.89 | 38.32 | 169,424 | +0.26(+0.68%) |
Aug 29, 2016 | 37.90 | 38.29 | 37.71 | 38.06 | 109,858 | +0.11(+0.28%) |
Aug 26, 2016 | 37.89 | 38.14 | 37.73 | 37.95 | 142,564 | +0.08(+0.21%) |
Aug 25, 2016 | 37.37 | 37.89 | 37.37 | 37.87 | 105,818 | +0.34(+0.91%) |
Aug 24, 2016 | 37.31 | 37.53 | 37.16 | 37.53 | 92,630 | +0.18(+0.48%) |
Aug 23, 2016 | 37.28 | 37.46 | 37.17 | 37.35 | 134,802 | +0.24(+0.66%) |
Aug 22, 2016 | 36.96 | 37.12 | 36.75 | 37.11 | 162,422 | +0.05(+0.13%) |
Aug 19, 2016 | 36.95 | 37.22 | 36.56 | 37.06 | 229,384 | +0.12(+0.33%) |
Aug 18, 2016 | 36.60 | 36.94 | 36.53 | 36.94 | 93,288 | +0.32(+0.89%) |
Aug 17, 2016 | 36.42 | 36.78 | 36.42 | 36.61 | 85,983 | +0.11(+0.29%) |
Aug 16, 2016 | 36.40 | 36.65 | 36.23 | 36.51 | 87,997 | -0.05(-0.13%) |
Aug 15, 2016 | 36.48 | 36.59 | 36.31 | 36.56 | 82,179 | +0.28(+0.78%) |
Aug 12, 2016 | 36.39 | 36.45 | 36.05 | 36.27 | 141,933 | -0.41(-1.13%) |
Aug 11, 2016 | 36.40 | 36.79 | 36.34 | 36.69 | 166,262 | +0.37(+1.03%) |
Aug 10, 2016 | 36.73 | 36.73 | 36.12 | 36.31 | 108,843 | -0.32(-0.86%) |
Aug 09, 2016 | 36.38 | 36.63 | 36.27 | 36.63 | 106,194 | +0.28(+0.76%) |
Aug 08, 2016 | 36.80 | 36.88 | 36.16 | 36.35 | 153,389 | -0.35(-0.95%) |
Aug 05, 2016 | 36.09 | 36.78 | 36.06 | 36.70 | 181,104 | +0.85(+2.38%) |
Aug 04, 2016 | 35.80 | 36.00 | 35.51 | 35.85 | 133,650 | -0.02(-0.05%) |
Aug 03, 2016 | 35.58 | 35.90 | 35.57 | 35.87 | 187,351 | +0.29(+0.82%) |
Aug 02, 2016 | 35.83 | 35.93 | 35.36 | 35.58 | 197,518 | -0.19(-0.54%) |
Aug 01, 2016 | 35.88 | 36.06 | 35.68 | 35.77 | 198,561 | -0.04(-0.11%) |
Jul 29, 2016 | 35.92 | 36.00 | 35.64 | 35.81 | 287,002 | -0.15(-0.41%) |
Jul 28, 2016 | 35.81 | 36.04 | 35.50 | 35.96 | 147,478 | -0.02(-0.07%) |
Jul 27, 2016 | 35.74 | 36.09 | 35.53 | 35.98 | 273,985 | +0.24(+0.66%) |
Jul 26, 2016 | 35.22 | 35.79 | 35.22 | 35.75 | 256,661 | +0.43(+1.22%) |
Jul 25, 2016 | 35.65 | 35.65 | 35.23 | 35.32 | 165,395 | -0.37(-1.02%) |
Jul 22, 2016 | 34.82 | 35.75 | 34.17 | 35.68 | 216,278 | +0.35(+0.99%) |
Jul 21, 2016 | 34.85 | 35.41 | 34.21 | 35.33 | 336,678 | +0.70(+2.02%) |
Jul 20, 2016 | 34.80 | 34.93 | 34.37 | 34.63 | 120,418 | -0.02(-0.05%) |
Jul 19, 2016 | 34.46 | 34.89 | 34.46 | 34.65 | 125,324 | +0.01(+0.02%) |
Jul 18, 2016 | 35.06 | 35.17 | 34.61 | 34.64 | 145,073 | -0.38(-1.09%) |
Jul 15, 2016 | 34.98 | 35.25 | 34.74 | 35.02 | 201,317 | +0.26(+0.75%) |
Jul 14, 2016 | 34.51 | 35.10 | 34.72 | 34.76 | 135,362 | +0.25(+0.73%) |
Jul 13, 2016 | 34.62 | 34.68 | 34.31 | 34.51 | 180,089 | +0.00(+0.00%) |
Jul 12, 2016 | 34.10 | 34.62 | 34.07 | 34.51 | 177,436 | +0.56(+1.65%) |
Jul 11, 2016 | 33.60 | 34.03 | 33.47 | 33.95 | 150,702 | +0.62(+1.87%) |
Jul 08, 2016 | 33.41 | 33.47 | 33.26 | 33.33 | 252,954 | +0.40(+1.21%) |
Jul 07, 2016 | 32.73 | 33.18 | 32.62 | 32.93 | 114,920 | +0.29(+0.90%) |
Jul 06, 2016 | 32.14 | 32.77 | 32.14 | 32.64 | 137,800 | +0.21(+0.65%) |
Jul 05, 2016 | 32.56 | 32.56 | 32.14 | 32.43 | 127,373 | -0.46(-1.41%) |
Jul 01, 2016 | 33.01 | 32.89 | 32.89 | 32.89 | 121,627 | -0.45(-1.36%) |
Jun 30, 2016 | 32.58 | 33.35 | 32.12 | 33.34 | 214,806 | +0.89(+2.75%) |
Jun 29, 2016 | 32.23 | 32.47 | 31.81 | 32.45 | 166,202 | +0.62(+1.94%) |
Jun 28, 2016 | 31.73 | 31.99 | 31.36 | 31.83 | 169,359 | +0.63(+2.03%) |
Jun 27, 2016 | 31.79 | 31.93 | 31.00 | 31.20 | 207,215 | -1.05(-3.27%) |
Jun 24, 2016 | 32.50 | 33.07 | 32.24 | 32.26 | 383,555 | -1.97(-5.76%) |
Jun 23, 2016 | 33.36 | 34.24 | 33.36 | 34.23 | 294,665 | +1.35(+4.10%) |
Jun 22, 2016 | 33.02 | 33.35 | 32.85 | 32.88 | 80,331 | -0.14(-0.42%) |
Jun 21, 2016 | 32.89 | 33.08 | 32.57 | 33.02 | 120,375 | +0.18(+0.54%) |
Jun 20, 2016 | 32.91 | 33.36 | 32.83 | 32.84 | 154,531 | +0.41(+1.25%) |
Jun 17, 2016 | 32.82 | 32.96 | 32.16 | 32.44 | 493,517 | -0.31(-0.94%) |
Jun 16, 2016 | 32.63 | 32.91 | 32.47 | 32.74 | 103,460 | -0.14(-0.42%) |
Jun 15, 2016 | 33.12 | 33.39 | 32.74 | 32.88 | 111,759 | -0.07(-0.22%) |
Jun 14, 2016 | 32.86 | 33.24 | 32.68 | 32.95 | 244,770 | -0.06(-0.17%) |
Jun 13, 2016 | 33.17 | 33.46 | 32.94 | 33.01 | 168,208 | -0.21(-0.64%) |
Jun 10, 2016 | 32.88 | 33.32 | 32.82 | 33.22 | 127,069 | -0.06(-0.17%) |
Jun 09, 2016 | 33.20 | 33.38 | 32.77 | 33.28 | 114,947 | -0.15(-0.43%) |
Jun 08, 2016 | 33.29 | 33.52 | 32.96 | 33.42 | 89,798 | +0.15(+0.46%) |
Jun 07, 2016 | 33.50 | 33.51 | 33.21 | 33.27 | 92,190 | -0.14(-0.41%) |
Jun 06, 2016 | 33.13 | 33.67 | 33.09 | 33.41 | 117,965 | +0.39(+1.20%) |
Jun 03, 2016 | 32.95 | 33.06 | 32.33 | 33.01 | 189,052 | -0.34(-1.01%) |
Jun 02, 2016 | 33.12 | 33.39 | 32.98 | 33.35 | 100,453 | +0.05(+0.15%) |