Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 33.03 | 33.08 | 32.17 | 32.77 | 528,165 | -0.30(-0.91%) |
Aug 30, 2016 | 33.85 | 34.08 | 33.02 | 33.07 | 527,410 | -0.73(-2.16%) |
Aug 29, 2016 | 33.40 | 33.84 | 33.20 | 33.80 | 415,592 | +0.38(+1.14%) |
Aug 26, 2016 | 33.77 | 34.15 | 33.31 | 33.42 | 164,853 | -0.06(-0.18%) |
Aug 25, 2016 | 33.64 | 33.76 | 33.19 | 33.48 | 204,726 | -0.26(-0.77%) |
Aug 24, 2016 | 33.73 | 34.05 | 33.15 | 33.74 | 302,796 | -0.44(-1.29%) |
Aug 23, 2016 | 34.01 | 34.61 | 33.92 | 34.18 | 364,361 | +0.08(+0.23%) |
Aug 22, 2016 | 34.55 | 34.81 | 33.91 | 34.10 | 199,892 | -0.91(-2.60%) |
Aug 19, 2016 | 34.83 | 35.28 | 34.00 | 35.01 | 365,708 | +0.03(+0.09%) |
Aug 18, 2016 | 34.65 | 35.37 | 34.59 | 34.98 | 393,563 | +0.49(+1.42%) |
Aug 17, 2016 | 34.43 | 34.75 | 33.84 | 34.49 | 312,809 | -0.08(-0.23%) |
Aug 16, 2016 | 34.41 | 35.06 | 34.31 | 34.57 | 364,078 | -0.12(-0.35%) |
Aug 15, 2016 | 34.44 | 34.85 | 33.70 | 34.69 | 198,330 | +0.54(+1.58%) |
Aug 12, 2016 | 34.32 | 35.08 | 34.15 | 34.15 | 230,622 | +0.03(+0.09%) |
Aug 11, 2016 | 33.30 | 34.17 | 33.13 | 34.12 | 480,498 | +1.09(+3.30%) |
Aug 10, 2016 | 34.15 | 34.45 | 32.94 | 33.03 | 394,140 | -1.16(-3.39%) |
Aug 09, 2016 | 34.55 | 34.88 | 34.00 | 34.19 | 230,139 | -0.10(-0.29%) |
Aug 08, 2016 | 33.73 | 35.49 | 33.53 | 34.29 | 427,466 | +0.53(+1.57%) |
Aug 05, 2016 | 33.54 | 34.74 | 33.38 | 33.76 | 310,165 | +0.20(+0.60%) |
Aug 04, 2016 | 32.25 | 33.89 | 31.23 | 33.56 | 384,660 | +0.29(+0.87%) |
Aug 03, 2016 | 32.27 | 33.55 | 32.06 | 33.27 | 258,117 | +0.13(+0.39%) |
Aug 02, 2016 | 33.11 | 33.29 | 32.41 | 33.14 | 363,775 | +0.39(+1.19%) |
Aug 01, 2016 | 33.50 | 33.56 | 32.62 | 32.75 | 616,959 | -0.72(-2.15%) |
Jul 29, 2016 | 32.50 | 33.65 | 32.22 | 33.47 | 354,890 | +0.75(+2.29%) |
Jul 28, 2016 | 32.76 | 33.07 | 32.51 | 32.72 | 204,923 | -0.13(-0.40%) |
Jul 27, 2016 | 33.34 | 33.99 | 32.80 | 32.85 | 202,243 | -0.43(-1.29%) |
Jul 26, 2016 | 33.27 | 33.87 | 32.91 | 33.28 | 210,881 | -0.19(-0.57%) |
Jul 25, 2016 | 33.80 | 34.47 | 33.30 | 33.47 | 368,308 | -0.89(-2.59%) |
Jul 22, 2016 | 34.40 | 34.93 | 34.00 | 34.36 | 414,666 | -0.15(-0.43%) |
Jul 21, 2016 | 34.91 | 34.99 | 34.08 | 34.51 | 631,129 | -0.84(-2.38%) |
Jul 20, 2016 | 34.92 | 35.52 | 34.41 | 35.35 | 268,388 | +0.12(+0.34%) |
Jul 19, 2016 | 35.35 | 35.51 | 34.80 | 35.23 | 432,972 | -0.32(-0.90%) |
Jul 18, 2016 | 34.83 | 35.88 | 34.81 | 35.55 | 245,652 | +0.25(+0.71%) |
Jul 15, 2016 | 35.76 | 35.95 | 34.98 | 35.30 | 289,943 | -0.29(-0.81%) |
Jul 14, 2016 | 35.44 | 35.62 | 35.10 | 35.59 | 170,487 | +0.35(+0.99%) |
Jul 13, 2016 | 35.11 | 35.61 | 34.78 | 35.24 | 225,277 | -0.02(-0.06%) |
Jul 12, 2016 | 35.07 | 35.94 | 34.92 | 35.26 | 706,733 | +0.84(+2.44%) |
Jul 11, 2016 | 34.41 | 35.13 | 34.38 | 34.42 | 267,416 | +0.29(+0.85%) |
Jul 08, 2016 | 34.10 | 34.58 | 33.96 | 34.13 | 395,459 | +0.09(+0.26%) |
Jul 07, 2016 | 34.67 | 35.97 | 33.91 | 34.04 | 481,184 | -0.37(-1.08%) |
Jul 06, 2016 | 33.75 | 34.61 | 33.56 | 34.41 | 502,358 | +0.20(+0.58%) |
Jul 05, 2016 | 34.08 | 34.58 | 33.87 | 34.21 | 394,699 | -0.65(-1.86%) |
Jul 01, 2016 | 34.64 | 34.86 | 34.86 | 34.86 | 264,800 | +0.37(+1.07%) |
Jun 30, 2016 | 35.72 | 35.98 | 34.47 | 34.49 | 486,012 | -1.23(-3.44%) |
Jun 29, 2016 | 35.01 | 36.32 | 34.91 | 35.72 | 596,556 | +1.01(+2.91%) |
Jun 28, 2016 | 33.18 | 34.77 | 33.18 | 34.71 | 402,042 | +2.35(+7.26%) |
Jun 27, 2016 | 34.50 | 34.74 | 31.77 | 32.36 | 843,294 | -2.40(-6.90%) |
Jun 24, 2016 | 35.29 | 36.19 | 33.97 | 34.76 | 587,654 | -2.01(-5.47%) |
Jun 23, 2016 | 36.00 | 36.78 | 35.38 | 36.77 | 353,662 | +1.27(+3.58%) |
Jun 22, 2016 | 35.15 | 35.90 | 34.64 | 35.50 | 698,105 | +0.49(+1.40%) |
Jun 21, 2016 | 33.70 | 35.13 | 33.38 | 35.01 | 643,056 | +1.13(+3.34%) |
Jun 20, 2016 | 34.04 | 34.73 | 33.80 | 33.88 | 747,308 | +0.65(+1.96%) |
Jun 17, 2016 | 33.73 | 34.08 | 32.82 | 33.23 | 1,993,337 | -0.04(-0.12%) |
Jun 16, 2016 | 32.99 | 33.37 | 32.17 | 33.27 | 453,105 | -0.08(-0.24%) |
Jun 15, 2016 | 33.35 | 33.97 | 32.25 | 33.35 | 558,569 | -0.09(-0.27%) |
Jun 14, 2016 | 34.05 | 34.37 | 32.53 | 33.44 | 730,741 | -0.88(-2.56%) |
Jun 13, 2016 | 34.42 | 34.48 | 33.62 | 34.32 | 486,211 | -0.45(-1.29%) |
Jun 10, 2016 | 36.09 | 36.64 | 34.57 | 34.77 | 597,591 | -1.80(-4.92%) |
Jun 09, 2016 | 36.49 | 37.22 | 36.05 | 36.57 | 426,135 | -0.37(-1.00%) |
Jun 08, 2016 | 38.00 | 38.14 | 36.59 | 36.94 | 438,001 | -0.89(-2.35%) |
Jun 07, 2016 | 37.69 | 38.15 | 37.19 | 37.83 | 485,091 | +0.49(+1.31%) |
Jun 06, 2016 | 36.29 | 37.63 | 35.97 | 37.34 | 381,003 | +1.54(+4.30%) |
Jun 03, 2016 | 36.15 | 36.51 | 35.13 | 35.80 | 159,470 | -0.09(-0.25%) |
Jun 02, 2016 | 34.54 | 36.28 | 33.68 | 35.89 | 604,603 | +0.94(+2.69%) |