Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 35.41 | 35.42 | 34.70 | 34.70 | 584 | -0.66(-1.86%) |
Aug 30, 2016 | 35.78 | 35.78 | 35.11 | 35.36 | 2,067 | +0.27(+0.78%) |
Aug 29, 2016 | 34.89 | 35.11 | 34.89 | 35.08 | 2,606 | -0.15(-0.43%) |
Aug 26, 2016 | 35.79 | 35.79 | 34.83 | 35.23 | 1,282 | -0.06(-0.18%) |
Aug 25, 2016 | 34.79 | 35.30 | 34.79 | 35.30 | 731 | +0.12(+0.34%) |
Aug 24, 2016 | 35.12 | 35.29 | 34.84 | 35.18 | 4,496 | -0.35(-0.98%) |
Aug 23, 2016 | 35.04 | 35.78 | 35.04 | 35.53 | 10,508 | +0.07(+0.21%) |
Aug 22, 2016 | 34.46 | 35.79 | 34.46 | 35.45 | 4,100 | +0.17(+0.49%) |
Aug 19, 2016 | 35.28 | 35.28 | 35.28 | 35.28 | 220 | -0.02(-0.05%) |
Aug 18, 2016 | 34.34 | 35.30 | 34.34 | 35.30 | 1,284 | +0.05(+0.14%) |
Aug 16, 2016 | 34.89 | 35.25 | 35.25 | 35.25 | 77 | +0.27(+0.76%) |
Aug 15, 2016 | 35.31 | 35.31 | 34.52 | 34.99 | 5,478 | +0.26(+0.74%) |
Aug 12, 2016 | 34.02 | 34.89 | 34.02 | 34.73 | 7,725 | +0.54(+1.59%) |
Aug 11, 2016 | 34.19 | 34.19 | 34.19 | 34.19 | 583 | -0.64(-1.85%) |
Aug 10, 2016 | 34.83 | 34.83 | 34.83 | 34.83 | 247 | +0.33(+0.96%) |
Aug 09, 2016 | 34.67 | 35.02 | 34.50 | 34.50 | 2,591 | +0.13(+0.37%) |
Aug 08, 2016 | 34.14 | 34.37 | 34.14 | 34.37 | 648 | +0.50(+1.48%) |
Aug 03, 2016 | 33.88 | 33.87 | 33.87 | 33.87 | 220 | -0.16(-0.47%) |
Aug 02, 2016 | 34.16 | 34.16 | 33.89 | 34.03 | 662 | -0.29(-0.84%) |
Aug 01, 2016 | 34.33 | 34.38 | 34.28 | 34.32 | 1,080 | -0.20(-0.57%) |
Jul 29, 2016 | 34.52 | 34.52 | 34.52 | 34.52 | 277 | +0.14(+0.40%) |
Jul 28, 2016 | 34.38 | 34.38 | 34.38 | 34.38 | 251 | +0.17(+0.49%) |
Jul 27, 2016 | 33.59 | 34.21 | 33.09 | 34.21 | 1,855 | +0.32(+0.94%) |
Jul 26, 2016 | 33.26 | 33.89 | 33.26 | 33.89 | 2,369 | +0.14(+0.42%) |
Jul 25, 2016 | 33.18 | 33.97 | 33.18 | 33.75 | 2,484 | +0.34(+1.00%) |
Jul 22, 2016 | 33.87 | 33.87 | 33.42 | 33.42 | 1,511 | -0.06(-0.17%) |
Jul 21, 2016 | 33.78 | 33.95 | 33.46 | 33.47 | 1,058 | +0.01(+0.03%) |
Jul 19, 2016 | 33.99 | 33.46 | 33.46 | 33.46 | 26 | -0.28(-0.82%) |
Jul 18, 2016 | 33.32 | 33.78 | 33.32 | 33.74 | 2,550 | +0.07(+0.22%) |
Jul 15, 2016 | 33.15 | 33.78 | 32.86 | 33.66 | 2,640 | -0.44(-1.29%) |
Jul 14, 2016 | 33.67 | 34.10 | 33.67 | 34.10 | 579 | +0.62(+1.86%) |
Jul 13, 2016 | 33.42 | 33.58 | 33.36 | 33.48 | 784 | -0.18(-0.55%) |
Jul 12, 2016 | 33.81 | 33.95 | 32.94 | 33.66 | 6,163 | +0.66(+2.00%) |
Jul 11, 2016 | 32.74 | 33.37 | 32.74 | 33.00 | 8,612 | +0.27(+0.81%) |
Jul 08, 2016 | 31.47 | 32.74 | 31.48 | 32.74 | 6,780 | +1.26(+4.00%) |
Jul 06, 2016 | 31.35 | 31.48 | 31.48 | 31.48 | 84 | -0.06(-0.20%) |
Jul 05, 2016 | 31.44 | 31.54 | 31.44 | 31.54 | 823 | -0.93(-2.86%) |
Jul 01, 2016 | 32.13 | 32.47 | 32.47 | 32.47 | 326 | +0.35(+1.10%) |
Jun 30, 2016 | 30.59 | 32.12 | 30.59 | 32.12 | 1,641 | +1.28(+4.14%) |
Jun 28, 2016 | 30.11 | 30.84 | 30.84 | 30.84 | 20 | +1.00(+3.36%) |
Jun 27, 2016 | 31.05 | 31.05 | 29.84 | 29.84 | 745 | -1.44(-4.60%) |
Jun 24, 2016 | 30.95 | 31.75 | 30.95 | 31.28 | 748 | -2.51(-7.42%) |
Jun 23, 2016 | 33.15 | 33.78 | 33.15 | 33.78 | 2,527 | +0.58(+1.76%) |
Jun 22, 2016 | 33.20 | 33.20 | 33.20 | 33.20 | 126 | +0.04(+0.13%) |
Jun 21, 2016 | 32.51 | 33.16 | 32.51 | 33.16 | 1,286 | +0.64(+1.96%) |
Jun 17, 2016 | 32.71 | 32.52 | 32.52 | 32.52 | 28 | +0.80(+2.54%) |
Jun 16, 2016 | 31.71 | 31.72 | 31.55 | 31.72 | 1,800 | -0.67(-2.06%) |
Jun 15, 2016 | 32.22 | 32.59 | 32.01 | 32.38 | 14,468 | +0.56(+1.75%) |
Jun 14, 2016 | 32.21 | 32.21 | 31.65 | 31.82 | 8,191 | -0.79(-2.41%) |
Jun 13, 2016 | 32.61 | 32.61 | 32.61 | 32.61 | 385 | -0.41(-1.24%) |
Jun 10, 2016 | 33.30 | 33.31 | 32.90 | 33.02 | 1,289 | -0.75(-2.23%) |
Jun 08, 2016 | 33.83 | 33.77 | 33.77 | 33.77 | 73 | +0.14(+0.42%) |
Jun 07, 2016 | 33.72 | 34.06 | 33.49 | 33.63 | 96,085 | -0.25(-0.74%) |
Jun 06, 2016 | 33.40 | 33.88 | 33.03 | 33.88 | 1,333 | +0.71(+2.13%) |
Jun 03, 2016 | 33.04 | 33.37 | 33.01 | 33.18 | 4,165 | -0.09(-0.27%) |
Jun 02, 2016 | 33.11 | 33.39 | 33.08 | 33.27 | 4,554 | +0.05(+0.14%) |