Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 33.03 | 33.20 | 33.03 | 33.07 | 4,970 | -0.08(-0.23%) |
Aug 30, 2016 | 33.06 | 33.15 | 33.06 | 33.15 | 689 | +0.09(+0.26%) |
Aug 29, 2016 | 33.09 | 33.11 | 33.06 | 33.06 | 1,166 | +0.07(+0.21%) |
Aug 26, 2016 | 33.12 | 33.12 | 32.88 | 32.99 | 2,383 | +0.07(+0.22%) |
Aug 25, 2016 | 32.93 | 33.21 | 32.92 | 32.92 | 1,846 | -0.16(-0.48%) |
Aug 24, 2016 | 33.05 | 33.08 | 32.95 | 33.08 | 3,082 | -0.11(-0.34%) |
Aug 23, 2016 | 33.05 | 33.23 | 33.01 | 33.19 | 2,538 | +0.13(+0.39%) |
Aug 22, 2016 | 32.91 | 33.06 | 32.91 | 33.06 | 631 | +0.11(+0.33%) |
Aug 19, 2016 | 33.00 | 33.00 | 32.80 | 32.95 | 10,621 | +0.02(+0.06%) |
Aug 18, 2016 | 33.11 | 33.25 | 32.93 | 32.93 | 3,017 | +0.08(+0.24%) |
Aug 17, 2016 | 33.04 | 33.04 | 32.80 | 32.85 | 12,917 | -0.16(-0.48%) |
Aug 16, 2016 | 32.93 | 33.01 | 32.80 | 33.01 | 5,431 | +0.05(+0.15%) |
Aug 15, 2016 | 33.00 | 33.00 | 32.85 | 32.96 | 1,827 | -0.02(-0.06%) |
Aug 12, 2016 | 32.95 | 32.98 | 32.91 | 32.98 | 1,961 | +0.14(+0.42%) |
Aug 11, 2016 | 32.92 | 32.97 | 32.84 | 32.84 | 2,098 | -0.06(-0.19%) |
Aug 10, 2016 | 32.92 | 33.02 | 32.87 | 32.90 | 4,422 | -0.01(-0.04%) |
Aug 09, 2016 | 32.78 | 32.93 | 32.77 | 32.92 | 3,020 | +0.09(+0.27%) |
Aug 08, 2016 | 32.71 | 32.85 | 32.70 | 32.83 | 10,833 | +0.05(+0.16%) |
Aug 05, 2016 | 32.78 | 32.78 | 32.78 | 32.78 | 1,237 | -0.17(-0.53%) |
Aug 04, 2016 | 32.90 | 32.95 | 32.90 | 32.95 | 758 | +0.15(+0.46%) |
Aug 03, 2016 | 32.88 | 32.88 | 32.76 | 32.80 | 7,741 | +0.00(+0.01%) |
Aug 02, 2016 | 32.81 | 32.88 | 32.76 | 32.80 | 5,487 | -0.08(-0.25%) |
Aug 01, 2016 | 32.90 | 32.97 | 32.77 | 32.88 | 5,198 | -0.17(-0.52%) |
Jul 29, 2016 | 32.96 | 33.15 | 32.94 | 33.05 | 8,373 | +0.15(+0.46%) |
Jul 28, 2016 | 32.89 | 33.00 | 32.88 | 32.90 | 4,129 | -0.09(-0.28%) |
Jul 27, 2016 | 32.87 | 33.00 | 32.83 | 32.99 | 14,714 | +0.10(+0.30%) |
Jul 26, 2016 | 32.85 | 32.91 | 32.84 | 32.89 | 5,118 | +0.00(+0.00%) |
Jul 25, 2016 | 32.90 | 32.95 | 32.88 | 32.89 | 3,953 | -0.01(-0.03%) |
Jul 22, 2016 | 32.90 | 32.97 | 32.80 | 32.90 | 11,500 | +0.01(+0.03%) |
Jul 21, 2016 | 32.86 | 32.89 | 32.82 | 32.89 | 4,233 | +0.05(+0.17%) |
Jul 20, 2016 | 32.87 | 32.87 | 32.79 | 32.84 | 2,840 | -0.07(-0.23%) |
Jul 19, 2016 | 32.84 | 32.93 | 32.84 | 32.91 | 5,354 | +0.07(+0.21%) |
Jul 18, 2016 | 32.92 | 32.92 | 32.81 | 32.84 | 6,600 | +0.04(+0.12%) |
Jul 15, 2016 | 32.82 | 32.84 | 32.78 | 32.80 | 2,923 | -0.15(-0.45%) |
Jul 14, 2016 | 32.92 | 32.97 | 32.92 | 32.95 | 3,408 | -0.01(-0.04%) |
Jul 13, 2016 | 33.05 | 33.05 | 32.90 | 32.96 | 2,009 | +0.02(+0.07%) |
Jul 12, 2016 | 32.99 | 32.99 | 32.78 | 32.94 | 7,540 | -0.11(-0.33%) |
Jul 11, 2016 | 33.06 | 33.26 | 32.96 | 33.05 | 20,339 | +0.00(+0.01%) |
Jul 08, 2016 | 32.88 | 32.92 | 32.98 | 33.05 | 1,057 | +0.07(+0.20%) |
Jul 07, 2016 | 32.95 | 33.00 | 32.90 | 32.98 | 4,951 | +0.14(+0.43%) |
Jul 06, 2016 | 32.93 | 33.02 | 32.82 | 32.84 | 2,413 | +0.03(+0.09%) |
Jul 05, 2016 | 32.86 | 32.92 | 32.81 | 32.81 | 5,910 | +0.07(+0.22%) |
Jul 01, 2016 | 32.75 | 32.74 | 32.74 | 32.74 | 12,400 | +0.04(+0.12%) |
Jun 30, 2016 | 32.62 | 32.70 | 32.62 | 32.70 | 778 | -0.01(-0.03%) |
Jun 29, 2016 | 32.80 | 32.83 | 32.71 | 32.71 | 3,980 | -0.03(-0.10%) |
Jun 28, 2016 | 32.78 | 32.81 | 32.66 | 32.74 | 7,613 | -0.01(-0.02%) |
Jun 27, 2016 | 32.64 | 32.75 | 32.59 | 32.75 | 5,884 | +0.33(+1.03%) |
Jun 24, 2016 | 32.57 | 32.63 | 32.33 | 32.42 | 9,737 | +0.12(+0.36%) |
Jun 23, 2016 | 32.45 | 32.48 | 32.28 | 32.30 | 49,472 | -0.14(-0.44%) |
Jun 22, 2016 | 32.31 | 32.44 | 32.31 | 32.44 | 2,323 | -0.03(-0.09%) |
Jun 21, 2016 | 32.45 | 32.48 | 32.28 | 32.47 | 16,154 | +0.03(+0.09%) |
Jun 20, 2016 | 32.46 | 32.46 | 32.42 | 32.44 | 1,556 | +0.01(+0.04%) |
Jun 17, 2016 | 32.28 | 32.51 | 32.28 | 32.43 | 1,425 | -0.08(-0.25%) |
Jun 16, 2016 | 32.55 | 32.55 | 32.43 | 32.51 | 1,197 | +0.01(+0.02%) |
Jun 15, 2016 | 32.51 | 32.51 | 32.36 | 32.50 | 5,858 | +0.06(+0.18%) |
Jun 14, 2016 | 32.48 | 32.52 | 32.33 | 32.44 | 11,274 | +0.07(+0.22%) |
Jun 13, 2016 | 32.48 | 32.48 | 32.34 | 32.37 | 1,555 | -0.03(-0.10%) |
Jun 10, 2016 | 32.38 | 32.40 | 32.34 | 32.40 | 1,396 | +0.01(+0.04%) |
Jun 09, 2016 | 32.42 | 32.42 | 32.34 | 32.39 | 1,258 | +0.01(+0.03%) |
Jun 08, 2016 | 32.36 | 32.39 | 32.31 | 32.38 | 5,696 | +0.05(+0.15%) |
Jun 07, 2016 | 32.20 | 32.33 | 32.20 | 32.33 | 6,989 | +0.14(+0.43%) |
Jun 06, 2016 | 32.27 | 32.27 | 32.15 | 32.19 | 8,893 | -0.07(-0.22%) |
Jun 03, 2016 | 32.24 | 32.26 | 32.17 | 32.26 | 784 | +0.20(+0.63%) |
Jun 02, 2016 | 32.08 | 32.10 | 32.00 | 32.06 | 5,408 | +0.04(+0.12%) |