Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 34.60 | 34.74 | 34.11 | 34.55 | 1,193,249 | -0.01(-0.03%) |
Aug 30, 2016 | 34.05 | 34.56 | 34.05 | 34.56 | 780,924 | +0.50(+1.46%) |
Aug 29, 2016 | 34.02 | 34.37 | 33.98 | 34.06 | 740,119 | +0.11(+0.31%) |
Aug 26, 2016 | 33.79 | 34.11 | 33.66 | 33.95 | 1,171,464 | +0.34(+1.03%) |
Aug 25, 2016 | 33.26 | 33.65 | 33.26 | 33.61 | 792,859 | +0.23(+0.69%) |
Aug 24, 2016 | 33.47 | 33.60 | 33.34 | 33.38 | 700,593 | -0.08(-0.23%) |
Aug 23, 2016 | 33.49 | 33.66 | 33.44 | 33.45 | 812,386 | +0.17(+0.52%) |
Aug 22, 2016 | 33.28 | 33.38 | 33.13 | 33.28 | 528,540 | -0.07(-0.20%) |
Aug 19, 2016 | 33.20 | 33.48 | 33.13 | 33.35 | 954,017 | -0.07(-0.20%) |
Aug 18, 2016 | 33.52 | 33.64 | 33.33 | 33.41 | 929,749 | -0.10(-0.30%) |
Aug 17, 2016 | 33.72 | 33.95 | 33.50 | 33.51 | 1,490,868 | -0.16(-0.48%) |
Aug 16, 2016 | 33.65 | 33.83 | 33.58 | 33.67 | 463,993 | -0.16(-0.47%) |
Aug 15, 2016 | 33.40 | 34.00 | 33.38 | 33.83 | 635,480 | +0.52(+1.55%) |
Aug 12, 2016 | 33.10 | 33.37 | 32.91 | 33.32 | 1,254,223 | -0.04(-0.12%) |
Aug 11, 2016 | 33.25 | 33.46 | 33.04 | 33.36 | 753,609 | +0.30(+0.92%) |
Aug 10, 2016 | 33.14 | 33.23 | 32.92 | 33.06 | 960,699 | -0.09(-0.27%) |
Aug 09, 2016 | 33.13 | 33.30 | 33.03 | 33.15 | 873,094 | -0.05(-0.14%) |
Aug 08, 2016 | 33.19 | 33.34 | 33.07 | 33.19 | 703,844 | +0.11(+0.34%) |
Aug 05, 2016 | 32.71 | 33.16 | 32.49 | 33.08 | 1,020,881 | +0.80(+2.48%) |
Aug 04, 2016 | 32.28 | 32.43 | 32.08 | 32.28 | 659,321 | -0.04(-0.11%) |
Aug 03, 2016 | 31.81 | 32.47 | 31.81 | 32.31 | 642,020 | +0.54(+1.70%) |
Aug 02, 2016 | 32.21 | 32.48 | 31.58 | 31.77 | 980,926 | -0.48(-1.49%) |
Aug 01, 2016 | 32.71 | 32.73 | 32.18 | 32.25 | 772,741 | -0.35(-1.07%) |
Jul 29, 2016 | 32.40 | 32.72 | 32.27 | 32.60 | 1,251,896 | -0.01(-0.02%) |
Jul 28, 2016 | 32.41 | 32.71 | 32.20 | 32.61 | 725,481 | +0.11(+0.35%) |
Jul 27, 2016 | 32.34 | 32.63 | 32.21 | 32.50 | 1,160,079 | +0.15(+0.48%) |
Jul 26, 2016 | 31.97 | 32.37 | 31.87 | 32.34 | 847,363 | +0.26(+0.80%) |
Jul 25, 2016 | 32.00 | 32.18 | 31.89 | 32.09 | 912,052 | +0.10(+0.32%) |
Jul 22, 2016 | 32.02 | 32.08 | 31.72 | 31.99 | 2,091,214 | +0.11(+0.35%) |
Jul 21, 2016 | 31.88 | 32.46 | 31.64 | 31.87 | 1,697,363 | +0.13(+0.41%) |
Jul 20, 2016 | 31.64 | 31.81 | 31.13 | 31.74 | 1,781,782 | +0.33(+1.06%) |
Jul 19, 2016 | 31.30 | 31.83 | 31.11 | 31.41 | 1,398,802 | -0.18(-0.56%) |
Jul 18, 2016 | 31.36 | 31.62 | 31.15 | 31.59 | 899,117 | +0.23(+0.72%) |
Jul 15, 2016 | 31.33 | 31.55 | 31.01 | 31.36 | 1,079,935 | +0.37(+1.21%) |
Jul 14, 2016 | 31.11 | 31.25 | 30.92 | 30.99 | 1,197,105 | +0.46(+1.50%) |
Jul 13, 2016 | 30.72 | 30.95 | 30.37 | 30.53 | 1,026,069 | -0.38(-1.23%) |
Jul 12, 2016 | 30.29 | 31.07 | 30.25 | 30.91 | 1,207,972 | +1.09(+3.66%) |
Jul 11, 2016 | 30.09 | 30.26 | 29.74 | 29.82 | 946,875 | +0.10(+0.34%) |
Jul 08, 2016 | 29.61 | 30.01 | 29.07 | 29.72 | 1,277,358 | +0.65(+2.25%) |
Jul 07, 2016 | 28.47 | 29.08 | 28.47 | 29.07 | 1,963,356 | +0.63(+2.21%) |
Jul 06, 2016 | 27.66 | 28.49 | 27.50 | 28.44 | 2,027,728 | +0.43(+1.53%) |
Jul 05, 2016 | 28.44 | 28.46 | 27.75 | 28.01 | 1,451,443 | -0.87(-3.02%) |
Jul 01, 2016 | 28.98 | 28.88 | 28.88 | 28.88 | 1,201,393 | -0.40(-1.36%) |
Jun 30, 2016 | 28.85 | 29.29 | 28.52 | 29.28 | 2,827,186 | +0.49(+1.69%) |
Jun 29, 2016 | 28.26 | 28.81 | 27.87 | 28.79 | 1,583,719 | +0.83(+2.95%) |
Jun 28, 2016 | 28.14 | 28.37 | 27.65 | 27.97 | 2,105,383 | +0.17(+0.60%) |
Jun 27, 2016 | 28.04 | 28.21 | 27.52 | 27.80 | 2,523,712 | -1.11(-3.85%) |
Jun 24, 2016 | 29.56 | 29.97 | 28.57 | 28.91 | 3,353,994 | -3.01(-9.43%) |
Jun 23, 2016 | 31.71 | 31.93 | 31.54 | 31.92 | 1,097,695 | +0.79(+2.55%) |
Jun 22, 2016 | 31.05 | 31.37 | 31.05 | 31.13 | 825,017 | +0.13(+0.42%) |
Jun 21, 2016 | 31.26 | 31.40 | 30.83 | 31.00 | 609,682 | -0.14(-0.46%) |
Jun 20, 2016 | 31.48 | 31.73 | 31.11 | 31.14 | 780,955 | +0.37(+1.19%) |
Jun 17, 2016 | 30.78 | 31.20 | 30.66 | 30.78 | 1,843,271 | +0.04(+0.13%) |
Jun 16, 2016 | 30.43 | 30.75 | 30.05 | 30.73 | 916,923 | -0.02(-0.06%) |
Jun 15, 2016 | 30.63 | 31.28 | 30.56 | 30.75 | 1,229,317 | +0.37(+1.23%) |
Jun 14, 2016 | 30.70 | 30.88 | 30.19 | 30.38 | 1,322,014 | -0.53(-1.70%) |
Jun 13, 2016 | 31.08 | 31.51 | 30.86 | 30.91 | 1,431,518 | -0.35(-1.13%) |
Jun 10, 2016 | 31.48 | 31.52 | 31.15 | 31.26 | 1,442,941 | -0.81(-2.53%) |
Jun 09, 2016 | 32.43 | 32.43 | 31.93 | 32.07 | 1,512,414 | -0.56(-1.72%) |
Jun 08, 2016 | 32.70 | 32.83 | 32.57 | 32.63 | 1,010,670 | -0.08(-0.25%) |
Jun 07, 2016 | 33.35 | 33.35 | 32.72 | 32.72 | 1,448,893 | -0.51(-1.55%) |
Jun 06, 2016 | 32.78 | 33.50 | 32.66 | 33.23 | 1,623,783 | +0.50(+1.54%) |
Jun 03, 2016 | 32.28 | 32.88 | 32.04 | 32.73 | 3,072,022 | -0.73(-2.19%) |
Jun 02, 2016 | 33.08 | 33.46 | 33.07 | 33.46 | 1,216,992 | +0.22(+0.66%) |