Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 32.71 | 32.91 | 32.34 | 32.67 | 514,231 | -0.07(-0.21%) |
Aug 30, 2016 | 32.61 | 32.80 | 32.24 | 32.74 | 712,081 | +0.14(+0.42%) |
Aug 29, 2016 | 32.57 | 32.80 | 32.44 | 32.61 | 472,913 | +0.17(+0.52%) |
Aug 26, 2016 | 32.19 | 32.52 | 31.87 | 32.44 | 799,489 | +0.26(+0.79%) |
Aug 25, 2016 | 31.67 | 32.23 | 31.49 | 32.18 | 740,822 | +0.60(+1.90%) |
Aug 24, 2016 | 31.87 | 32.03 | 31.47 | 31.58 | 494,379 | -0.38(-1.20%) |
Aug 23, 2016 | 31.94 | 32.23 | 31.79 | 31.97 | 598,074 | +0.09(+0.28%) |
Aug 22, 2016 | 31.95 | 32.26 | 31.76 | 31.88 | 319,911 | -0.20(-0.61%) |
Aug 19, 2016 | 32.01 | 32.11 | 31.89 | 32.07 | 297,903 | -0.13(-0.40%) |
Aug 18, 2016 | 32.58 | 33.03 | 32.08 | 32.20 | 519,401 | -0.50(-1.53%) |
Aug 17, 2016 | 32.82 | 32.85 | 32.46 | 32.70 | 522,321 | -0.13(-0.39%) |
Aug 16, 2016 | 32.59 | 32.98 | 32.45 | 32.83 | 463,992 | +0.09(+0.27%) |
Aug 15, 2016 | 32.55 | 32.88 | 32.20 | 32.74 | 370,407 | +0.10(+0.30%) |
Aug 12, 2016 | 32.91 | 32.91 | 32.53 | 32.65 | 271,865 | -0.19(-0.57%) |
Aug 11, 2016 | 32.65 | 32.92 | 32.39 | 32.83 | 311,965 | +0.36(+1.12%) |
Aug 10, 2016 | 32.23 | 32.75 | 32.09 | 32.47 | 499,479 | +0.16(+0.49%) |
Aug 09, 2016 | 32.71 | 33.07 | 32.02 | 32.31 | 609,825 | -0.30(-0.90%) |
Aug 08, 2016 | 33.07 | 33.25 | 32.36 | 32.61 | 925,544 | -0.52(-1.57%) |
Aug 05, 2016 | 33.12 | 33.45 | 32.77 | 33.13 | 580,774 | +0.16(+0.48%) |
Aug 04, 2016 | 33.40 | 33.56 | 32.93 | 32.97 | 350,757 | -0.38(-1.15%) |
Aug 03, 2016 | 33.10 | 33.44 | 33.09 | 33.35 | 304,595 | -0.01(-0.03%) |
Aug 02, 2016 | 34.02 | 34.13 | 33.14 | 33.36 | 738,948 | -0.68(-1.99%) |
Aug 01, 2016 | 34.54 | 34.59 | 33.94 | 34.04 | 430,499 | -0.62(-1.79%) |
Jul 29, 2016 | 34.37 | 34.84 | 34.03 | 34.66 | 512,952 | +0.31(+0.92%) |
Jul 28, 2016 | 34.67 | 34.69 | 33.85 | 34.35 | 431,631 | -0.31(-0.91%) |
Jul 27, 2016 | 34.32 | 34.91 | 34.18 | 34.66 | 323,001 | +0.41(+1.21%) |
Jul 26, 2016 | 32.89 | 34.46 | 32.89 | 34.25 | 765,755 | +1.41(+4.28%) |
Jul 25, 2016 | 33.53 | 33.66 | 32.83 | 32.84 | 479,819 | -0.83(-2.45%) |
Jul 22, 2016 | 33.31 | 33.74 | 33.10 | 33.67 | 541,829 | +0.31(+0.94%) |
Jul 21, 2016 | 33.23 | 33.42 | 32.96 | 33.35 | 429,433 | +0.02(+0.06%) |
Jul 20, 2016 | 33.09 | 33.36 | 32.90 | 33.33 | 587,172 | +0.27(+0.80%) |
Jul 19, 2016 | 32.55 | 33.11 | 32.55 | 33.07 | 748,120 | +0.38(+1.17%) |
Jul 18, 2016 | 32.46 | 32.76 | 32.11 | 32.68 | 344,127 | +0.18(+0.54%) |
Jul 15, 2016 | 32.30 | 32.54 | 32.13 | 32.51 | 396,325 | +0.14(+0.43%) |
Jul 14, 2016 | 31.91 | 32.45 | 31.62 | 32.37 | 588,161 | +0.58(+1.82%) |
Jul 13, 2016 | 31.35 | 31.83 | 31.18 | 31.79 | 465,100 | +0.46(+1.48%) |
Jul 12, 2016 | 31.86 | 32.05 | 31.29 | 31.33 | 367,703 | -0.43(-1.36%) |
Jul 11, 2016 | 31.61 | 31.84 | 31.48 | 31.76 | 244,889 | +0.27(+0.84%) |
Jul 08, 2016 | 31.24 | 31.65 | 30.97 | 31.49 | 522,991 | +0.52(+1.68%) |
Jul 07, 2016 | 30.73 | 31.35 | 30.65 | 30.97 | 641,212 | +0.35(+1.16%) |
Jul 05, 2016 | 30.43 | 30.86 | 30.01 | 30.62 | 628,771 | -0.08(-0.26%) |
Jul 01, 2016 | 30.39 | 30.70 | 30.70 | 30.70 | 666,541 | +0.34(+1.13%) |
Jun 30, 2016 | 29.91 | 30.47 | 29.62 | 30.35 | 846,205 | +0.47(+1.58%) |
Jun 29, 2016 | 29.83 | 30.29 | 29.53 | 29.88 | 793,101 | +0.38(+1.30%) |
Jun 28, 2016 | 29.13 | 29.56 | 28.73 | 29.50 | 1,574,882 | +0.70(+2.42%) |
Jun 27, 2016 | 29.64 | 29.89 | 28.53 | 28.80 | 833,352 | -1.08(-3.62%) |
Jun 24, 2016 | 29.40 | 30.47 | 29.40 | 29.88 | 2,153,294 | -1.00(-3.25%) |
Jun 23, 2016 | 29.65 | 30.94 | 29.14 | 30.89 | 2,412,622 | +1.43(+4.84%) |
Jun 22, 2016 | 29.18 | 29.48 | 29.18 | 29.46 | 1,783,383 | +0.37(+1.28%) |
Jun 21, 2016 | 29.62 | 29.64 | 29.05 | 29.09 | 930,263 | -0.59(-2.00%) |
Jun 20, 2016 | 30.14 | 30.29 | 29.44 | 29.68 | 1,287,944 | +0.13(+0.45%) |
Jun 17, 2016 | 30.07 | 30.53 | 29.45 | 29.55 | 5,197,556 | -0.69(-2.28%) |
Jun 16, 2016 | 29.80 | 30.32 | 29.60 | 30.24 | 344,260 | +0.25(+0.82%) |
Jun 15, 2016 | 29.91 | 30.45 | 29.91 | 29.99 | 541,951 | +0.02(+0.07%) |
Jun 14, 2016 | 30.15 | 30.33 | 29.85 | 29.97 | 461,785 | -0.27(-0.88%) |
Jun 13, 2016 | 30.81 | 30.96 | 30.15 | 30.24 | 565,725 | -0.69(-2.23%) |
Jun 10, 2016 | 31.01 | 31.11 | 30.68 | 30.92 | 435,063 | -0.28(-0.88%) |
Jun 09, 2016 | 30.71 | 31.23 | 30.71 | 31.20 | 463,578 | +0.30(+0.95%) |
Jun 08, 2016 | 30.76 | 31.14 | 30.76 | 30.90 | 387,317 | +0.09(+0.29%) |
Jun 07, 2016 | 30.68 | 31.01 | 30.60 | 30.82 | 453,998 | +0.03(+0.10%) |
Jun 06, 2016 | 30.89 | 31.35 | 30.77 | 30.79 | 571,678 | -0.16(-0.51%) |
Jun 03, 2016 | 30.99 | 31.07 | 28.01 | 30.94 | 900,262 | -0.14(-0.44%) |
Jun 02, 2016 | 31.02 | 31.32 | 30.98 | 31.08 | 503,601 | -0.05(-0.16%) |