Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 34.63 | 34.63 | 34.20 | 34.39 | 21,805 | -0.20(-0.57%) |
Aug 30, 2016 | 34.14 | 34.64 | 34.09 | 34.59 | 43,858 | +0.52(+1.54%) |
Aug 29, 2016 | 33.22 | 34.24 | 33.22 | 34.06 | 59,061 | +0.83(+2.50%) |
Aug 26, 2016 | 33.09 | 33.26 | 32.81 | 33.23 | 27,810 | +0.11(+0.33%) |
Aug 25, 2016 | 32.57 | 33.15 | 32.38 | 33.12 | 27,357 | +0.57(+1.76%) |
Aug 24, 2016 | 32.01 | 33.04 | 31.83 | 32.55 | 68,166 | +0.52(+1.64%) |
Aug 23, 2016 | 32.50 | 32.50 | 31.97 | 32.02 | 22,364 | -0.27(-0.83%) |
Aug 22, 2016 | 32.58 | 32.61 | 32.07 | 32.29 | 25,442 | -0.15(-0.46%) |
Aug 19, 2016 | 32.67 | 32.70 | 32.35 | 32.44 | 25,075 | -0.22(-0.67%) |
Aug 18, 2016 | 33.17 | 33.17 | 32.61 | 32.66 | 18,116 | -0.39(-1.17%) |
Aug 17, 2016 | 32.99 | 33.53 | 32.66 | 33.04 | 23,204 | +0.17(+0.51%) |
Aug 16, 2016 | 32.66 | 33.03 | 32.50 | 32.87 | 26,735 | +0.08(+0.24%) |
Aug 15, 2016 | 32.77 | 33.04 | 32.32 | 32.79 | 54,752 | +0.08(+0.24%) |
Aug 12, 2016 | 32.99 | 32.99 | 32.32 | 32.72 | 16,955 | -0.45(-1.34%) |
Aug 11, 2016 | 33.26 | 33.41 | 33.05 | 33.16 | 26,805 | -0.11(-0.33%) |
Aug 10, 2016 | 33.14 | 33.41 | 32.68 | 33.27 | 44,897 | +0.06(+0.18%) |
Aug 09, 2016 | 32.94 | 33.40 | 32.59 | 33.21 | 33,050 | +0.22(+0.66%) |
Aug 08, 2016 | 33.15 | 33.43 | 32.88 | 32.99 | 35,481 | -0.15(-0.45%) |
Aug 05, 2016 | 32.39 | 33.15 | 32.39 | 33.14 | 28,618 | +1.07(+3.33%) |
Aug 04, 2016 | 31.93 | 32.52 | 31.71 | 32.07 | 54,016 | +0.14(+0.43%) |
Aug 03, 2016 | 32.25 | 32.31 | 31.81 | 31.93 | 37,147 | -0.22(-0.68%) |
Aug 02, 2016 | 32.63 | 32.63 | 31.84 | 32.15 | 50,466 | -0.37(-1.13%) |
Aug 01, 2016 | 33.54 | 33.54 | 32.34 | 32.52 | 67,883 | -1.01(-3.01%) |
Jul 29, 2016 | 33.36 | 33.74 | 33.25 | 33.53 | 93,082 | +0.28(+0.83%) |
Jul 28, 2016 | 33.45 | 33.74 | 33.10 | 33.25 | 101,059 | -0.40(-1.18%) |
Jul 27, 2016 | 32.66 | 34.05 | 32.66 | 33.65 | 261,131 | +2.17(+6.88%) |
Jul 26, 2016 | 31.88 | 32.40 | 31.35 | 31.48 | 91,947 | -0.32(-1.00%) |
Jul 25, 2016 | 31.99 | 32.24 | 31.58 | 31.80 | 51,535 | -0.07(-0.22%) |
Jul 22, 2016 | 31.81 | 32.08 | 31.46 | 31.86 | 36,807 | +0.24(+0.75%) |
Jul 21, 2016 | 32.16 | 32.16 | 31.37 | 31.63 | 28,522 | -0.39(-1.21%) |
Jul 20, 2016 | 32.56 | 32.78 | 31.87 | 32.01 | 59,060 | -0.50(-1.55%) |
Jul 19, 2016 | 32.19 | 32.52 | 31.88 | 32.52 | 28,573 | +0.15(+0.46%) |
Jul 18, 2016 | 32.62 | 32.89 | 32.27 | 32.37 | 28,225 | -0.13(-0.40%) |
Jul 15, 2016 | 32.71 | 32.80 | 32.33 | 32.50 | 28,742 | +0.03(+0.09%) |
Jul 14, 2016 | 32.55 | 32.66 | 32.14 | 32.47 | 51,047 | +0.37(+1.14%) |
Jul 13, 2016 | 32.17 | 32.52 | 31.74 | 32.10 | 64,487 | -0.06(-0.18%) |
Jul 12, 2016 | 31.68 | 32.55 | 31.66 | 32.16 | 58,546 | +0.60(+1.91%) |
Jul 11, 2016 | 31.54 | 31.87 | 31.07 | 31.56 | 71,255 | +0.47(+1.50%) |
Jul 08, 2016 | 30.35 | 31.16 | 29.92 | 31.09 | 71,619 | +1.18(+3.94%) |
Jul 07, 2016 | 29.95 | 30.24 | 29.65 | 29.92 | 49,634 | +0.02(+0.07%) |
Jul 06, 2016 | 29.67 | 30.16 | 29.67 | 29.90 | 38,972 | -0.02(-0.07%) |
Jul 05, 2016 | 30.83 | 31.01 | 29.59 | 29.92 | 64,062 | -0.70(-2.30%) |
Jul 01, 2016 | 31.07 | 30.62 | 30.62 | 30.62 | 75,485 | -0.42(-1.34%) |
Jun 30, 2016 | 30.11 | 31.03 | 30.11 | 31.03 | 77,746 | +0.90(+2.99%) |
Jun 29, 2016 | 31.48 | 31.85 | 30.06 | 30.13 | 109,959 | -1.80(-5.64%) |
Jun 28, 2016 | 31.95 | 32.15 | 31.51 | 31.93 | 66,700 | +0.58(+1.86%) |
Jun 27, 2016 | 32.07 | 32.13 | 30.94 | 31.35 | 109,534 | -0.72(-2.25%) |
Jun 24, 2016 | 31.42 | 32.63 | 31.42 | 32.07 | 523,067 | -0.72(-2.20%) |
Jun 23, 2016 | 32.61 | 33.18 | 32.39 | 32.79 | 121,596 | +0.84(+2.63%) |
Jun 22, 2016 | 32.57 | 32.66 | 31.92 | 31.95 | 73,924 | -0.41(-1.25%) |
Jun 21, 2016 | 31.53 | 32.82 | 30.94 | 32.36 | 177,765 | +0.83(+2.64%) |
Jun 20, 2016 | 31.81 | 32.25 | 31.36 | 31.53 | 44,281 | +0.29(+0.92%) |
Jun 17, 2016 | 31.55 | 32.14 | 31.03 | 31.24 | 70,700 | -0.22(-0.69%) |
Jun 16, 2016 | 31.08 | 31.52 | 30.68 | 31.46 | 46,542 | +0.16(+0.51%) |
Jun 15, 2016 | 31.12 | 31.58 | 30.76 | 31.30 | 57,507 | +0.20(+0.64%) |
Jun 14, 2016 | 30.68 | 31.25 | 30.68 | 31.10 | 56,099 | +0.15(+0.48%) |
Jun 13, 2016 | 31.39 | 31.67 | 30.81 | 30.95 | 32,015 | -0.79(-2.49%) |
Jun 10, 2016 | 31.83 | 32.19 | 31.71 | 31.75 | 29,515 | -0.29(-0.90%) |
Jun 09, 2016 | 31.87 | 32.21 | 31.64 | 32.03 | 28,069 | -0.12(-0.37%) |
Jun 08, 2016 | 31.84 | 32.32 | 31.54 | 32.15 | 37,441 | +0.44(+1.37%) |
Jun 07, 2016 | 31.95 | 32.27 | 31.67 | 31.72 | 45,543 | -0.12(-0.37%) |
Jun 06, 2016 | 31.00 | 32.40 | 31.00 | 31.84 | 77,645 | +1.00(+3.24%) |
Jun 03, 2016 | 30.80 | 31.20 | 30.08 | 30.84 | 49,874 | -0.20(-0.64%) |
Jun 02, 2016 | 30.52 | 31.15 | 30.48 | 31.03 | 110,470 | +0.36(+1.16%) |