Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 30.77 | 30.91 | 30.49 | 30.69 | 460,174 | -0.21(-0.69%) |
Aug 30, 2016 | 31.24 | 31.24 | 30.79 | 30.90 | 193,147 | -0.18(-0.58%) |
Aug 29, 2016 | 30.86 | 31.53 | 30.83 | 31.09 | 542,918 | +0.37(+1.20%) |
Aug 26, 2016 | 30.80 | 30.89 | 30.27 | 30.72 | 313,470 | -0.08(-0.26%) |
Aug 25, 2016 | 31.16 | 31.16 | 30.53 | 30.80 | 287,479 | -0.36(-1.16%) |
Aug 24, 2016 | 31.73 | 31.86 | 30.87 | 31.16 | 251,129 | -0.45(-1.44%) |
Aug 23, 2016 | 31.88 | 32.03 | 31.46 | 31.61 | 227,054 | +0.00(+0.00%) |
Aug 22, 2016 | 31.70 | 31.82 | 31.21 | 31.61 | 161,616 | -0.27(-0.84%) |
Aug 19, 2016 | 32.11 | 32.22 | 31.78 | 31.88 | 372,812 | -0.19(-0.58%) |
Aug 18, 2016 | 31.91 | 32.29 | 31.91 | 32.07 | 209,928 | +0.19(+0.60%) |
Aug 17, 2016 | 32.33 | 32.45 | 31.78 | 31.88 | 232,957 | -0.37(-1.15%) |
Aug 16, 2016 | 32.47 | 33.08 | 32.14 | 32.25 | 233,831 | -0.27(-0.83%) |
Aug 15, 2016 | 31.44 | 32.67 | 30.86 | 32.52 | 355,630 | -0.44(-1.32%) |
Aug 12, 2016 | 32.81 | 33.46 | 32.44 | 32.95 | 127,139 | +0.22(+0.67%) |
Aug 11, 2016 | 32.49 | 32.94 | 32.24 | 32.73 | 123,605 | +0.25(+0.77%) |
Aug 10, 2016 | 32.57 | 32.78 | 32.24 | 32.48 | 108,592 | -0.12(-0.37%) |
Aug 09, 2016 | 32.66 | 32.95 | 32.23 | 32.60 | 122,651 | +0.01(+0.03%) |
Aug 08, 2016 | 32.05 | 32.66 | 32.00 | 32.60 | 104,866 | +0.42(+1.31%) |
Aug 05, 2016 | 31.91 | 32.32 | 31.76 | 32.17 | 145,518 | +0.45(+1.42%) |
Aug 04, 2016 | 31.65 | 31.91 | 31.56 | 31.72 | 106,279 | +0.04(+0.13%) |
Aug 03, 2016 | 31.86 | 31.99 | 31.52 | 31.68 | 121,560 | -0.21(-0.65%) |
Aug 02, 2016 | 32.07 | 32.29 | 31.89 | 31.89 | 77,981 | -0.41(-1.28%) |
Aug 01, 2016 | 32.29 | 32.78 | 32.16 | 32.30 | 136,374 | -0.02(-0.06%) |
Jul 29, 2016 | 32.28 | 32.57 | 32.08 | 32.32 | 119,905 | -0.04(-0.13%) |
Jul 28, 2016 | 31.94 | 32.56 | 31.92 | 32.36 | 114,217 | +0.29(+0.91%) |
Jul 27, 2016 | 32.15 | 32.33 | 31.91 | 32.07 | 175,518 | -0.06(-0.17%) |
Jul 26, 2016 | 32.38 | 32.38 | 31.98 | 32.13 | 207,691 | -0.14(-0.43%) |
Jul 25, 2016 | 33.16 | 33.24 | 32.24 | 32.27 | 134,877 | -0.91(-2.75%) |
Jul 22, 2016 | 32.71 | 33.63 | 32.67 | 33.18 | 157,392 | +0.42(+1.29%) |
Jul 21, 2016 | 34.51 | 34.91 | 32.31 | 32.76 | 250,919 | -1.93(-5.56%) |
Jul 20, 2016 | 34.43 | 34.94 | 34.18 | 34.69 | 148,109 | +0.25(+0.73%) |
Jul 19, 2016 | 34.58 | 34.91 | 34.05 | 34.44 | 74,777 | -0.24(-0.68%) |
Jul 18, 2016 | 34.70 | 34.93 | 34.14 | 34.67 | 78,985 | +0.05(+0.15%) |
Jul 15, 2016 | 34.85 | 34.96 | 34.36 | 34.62 | 134,316 | -0.07(-0.21%) |
Jul 14, 2016 | 34.94 | 35.03 | 34.53 | 34.70 | 94,509 | -0.02(-0.05%) |
Jul 13, 2016 | 34.63 | 35.02 | 34.53 | 34.71 | 112,329 | +0.19(+0.55%) |
Jul 12, 2016 | 34.57 | 34.81 | 34.12 | 34.52 | 112,698 | +0.16(+0.47%) |
Jul 11, 2016 | 34.74 | 34.90 | 34.06 | 34.36 | 167,669 | +0.08(+0.23%) |
Jul 08, 2016 | 33.86 | 34.37 | 33.52 | 34.28 | 144,940 | +0.76(+2.27%) |
Jul 07, 2016 | 33.53 | 34.12 | 33.36 | 33.52 | 89,363 | -0.11(-0.32%) |
Jul 06, 2016 | 33.31 | 33.92 | 33.21 | 33.63 | 121,989 | +0.19(+0.58%) |
Jul 05, 2016 | 33.23 | 33.82 | 32.93 | 33.43 | 98,744 | +0.02(+0.07%) |
Jul 01, 2016 | 33.82 | 33.41 | 33.41 | 33.41 | 152,330 | -0.44(-1.29%) |
Jun 30, 2016 | 32.86 | 33.87 | 32.50 | 33.85 | 160,857 | +1.19(+3.65%) |
Jun 29, 2016 | 32.43 | 32.74 | 32.35 | 32.66 | 92,984 | +0.61(+1.91%) |
Jun 28, 2016 | 32.12 | 32.35 | 31.78 | 32.04 | 113,188 | +0.29(+0.92%) |
Jun 27, 2016 | 31.77 | 32.15 | 31.17 | 31.75 | 127,912 | -0.43(-1.34%) |
Jun 24, 2016 | 32.59 | 32.98 | 31.97 | 32.18 | 206,174 | -1.52(-4.52%) |
Jun 23, 2016 | 33.62 | 33.87 | 33.44 | 33.71 | 79,216 | +0.53(+1.59%) |
Jun 22, 2016 | 33.58 | 33.65 | 33.10 | 33.18 | 62,004 | -0.28(-0.83%) |
Jun 21, 2016 | 33.68 | 33.68 | 33.16 | 33.46 | 69,433 | -0.14(-0.43%) |
Jun 20, 2016 | 33.28 | 33.90 | 33.28 | 33.60 | 119,098 | +0.75(+2.27%) |
Jun 17, 2016 | 33.13 | 33.13 | 32.56 | 32.86 | 467,772 | -0.19(-0.59%) |
Jun 16, 2016 | 32.85 | 33.13 | 32.38 | 33.05 | 188,975 | +0.06(+0.18%) |
Jun 15, 2016 | 33.23 | 33.43 | 32.95 | 32.99 | 120,325 | -0.21(-0.63%) |
Jun 14, 2016 | 33.25 | 33.30 | 32.40 | 33.20 | 283,696 | -0.19(-0.57%) |
Jun 13, 2016 | 34.65 | 34.65 | 33.28 | 33.39 | 174,204 | -1.26(-3.64%) |
Jun 10, 2016 | 35.23 | 35.39 | 34.42 | 34.65 | 152,351 | -0.83(-2.34%) |
Jun 09, 2016 | 35.37 | 35.53 | 34.97 | 35.48 | 105,010 | +0.03(+0.09%) |
Jun 08, 2016 | 35.18 | 35.49 | 34.76 | 35.45 | 82,087 | +0.35(+1.00%) |
Jun 07, 2016 | 35.12 | 35.36 | 34.72 | 35.09 | 103,711 | +0.09(+0.25%) |
Jun 06, 2016 | 34.69 | 35.24 | 34.45 | 35.01 | 143,716 | +0.44(+1.26%) |
Jun 03, 2016 | 34.68 | 34.89 | 34.33 | 34.57 | 104,134 | -0.10(-0.29%) |
Jun 02, 2016 | 35.03 | 35.03 | 34.37 | 34.67 | 99,599 | -0.34(-0.97%) |