Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 31.99 | 32.07 | 31.77 | 32.04 | 54,855 | -0.12(-0.38%) |
Aug 30, 2016 | 32.41 | 32.41 | 31.87 | 32.17 | 57,971 | -0.02(-0.08%) |
Aug 29, 2016 | 32.36 | 32.42 | 31.95 | 32.19 | 63,089 | -0.32(-0.99%) |
Aug 26, 2016 | 31.87 | 32.86 | 31.84 | 32.51 | 136,443 | +0.81(+2.57%) |
Aug 25, 2016 | 31.85 | 32.02 | 31.62 | 31.70 | 41,665 | -0.15(-0.46%) |
Aug 24, 2016 | 32.49 | 32.49 | 31.77 | 31.85 | 70,668 | -0.67(-2.05%) |
Aug 23, 2016 | 32.36 | 32.59 | 32.19 | 32.51 | 40,094 | +0.32(+1.00%) |
Aug 22, 2016 | 32.36 | 32.36 | 31.92 | 32.19 | 56,199 | -0.30(-0.91%) |
Aug 19, 2016 | 32.91 | 32.93 | 32.29 | 32.49 | 46,415 | -0.39(-1.20%) |
Aug 18, 2016 | 32.51 | 32.93 | 32.31 | 32.88 | 38,531 | +0.67(+2.07%) |
Aug 17, 2016 | 32.51 | 32.51 | 31.90 | 32.22 | 41,492 | +0.12(+0.38%) |
Aug 16, 2016 | 31.78 | 32.14 | 31.66 | 32.09 | 60,334 | +0.51(+1.60%) |
Aug 15, 2016 | 32.02 | 32.02 | 31.54 | 31.59 | 79,402 | +0.05(+0.15%) |
Aug 12, 2016 | 31.15 | 31.92 | 31.11 | 31.54 | 63,279 | +0.61(+1.97%) |
Aug 11, 2016 | 30.72 | 31.03 | 30.67 | 30.93 | 43,197 | +0.28(+0.92%) |
Aug 10, 2016 | 31.15 | 31.19 | 30.46 | 30.65 | 66,092 | -0.43(-1.39%) |
Aug 09, 2016 | 31.44 | 31.90 | 30.74 | 31.08 | 89,379 | -0.26(-0.84%) |
Aug 08, 2016 | 31.32 | 31.56 | 31.25 | 31.35 | 35,232 | +0.14(+0.46%) |
Aug 05, 2016 | 31.13 | 31.25 | 30.74 | 31.20 | 30,130 | +0.14(+0.47%) |
Aug 04, 2016 | 30.70 | 31.06 | 30.48 | 31.06 | 36,038 | +0.36(+1.18%) |
Aug 03, 2016 | 30.22 | 31.11 | 30.22 | 30.70 | 55,275 | +0.53(+1.76%) |
Aug 02, 2016 | 30.46 | 30.72 | 29.42 | 30.17 | 50,222 | -0.24(-0.79%) |
Aug 01, 2016 | 31.03 | 31.03 | 30.17 | 30.41 | 33,581 | -0.67(-2.17%) |
Jul 29, 2016 | 30.72 | 31.20 | 30.55 | 31.08 | 23,669 | +0.34(+1.10%) |
Jul 28, 2016 | 30.77 | 31.01 | 30.70 | 30.74 | 24,090 | -0.22(-0.70%) |
Jul 27, 2016 | 31.01 | 31.52 | 30.82 | 30.96 | 39,269 | +0.00(+0.00%) |
Jul 26, 2016 | 30.79 | 31.33 | 30.79 | 30.96 | 39,414 | -0.14(-0.46%) |
Jul 25, 2016 | 31.85 | 31.88 | 31.01 | 31.11 | 45,317 | -0.99(-3.08%) |
Jul 22, 2016 | 31.42 | 32.36 | 31.27 | 32.09 | 45,296 | +0.84(+2.70%) |
Jul 21, 2016 | 31.66 | 32.05 | 31.20 | 31.25 | 46,133 | -0.29(-0.92%) |
Jul 20, 2016 | 30.87 | 31.71 | 30.87 | 31.54 | 40,504 | +0.55(+1.78%) |
Jul 19, 2016 | 31.25 | 31.35 | 30.94 | 30.99 | 18,244 | -0.26(-0.84%) |
Jul 18, 2016 | 30.99 | 31.30 | 30.91 | 31.25 | 29,881 | +0.14(+0.46%) |
Jul 15, 2016 | 31.37 | 31.42 | 30.70 | 31.11 | 26,160 | -0.14(-0.46%) |
Jul 14, 2016 | 31.30 | 31.59 | 31.25 | 31.25 | 30,064 | +0.10(+0.31%) |
Jul 13, 2016 | 32.00 | 32.02 | 30.82 | 31.15 | 77,557 | -0.89(-2.78%) |
Jul 12, 2016 | 31.64 | 32.77 | 31.64 | 32.05 | 70,448 | +0.79(+2.54%) |
Jul 11, 2016 | 31.83 | 31.85 | 31.15 | 31.25 | 43,641 | -0.17(-0.54%) |
Jul 08, 2016 | 31.06 | 31.42 | 30.84 | 31.42 | 36,583 | +0.87(+2.84%) |
Jul 07, 2016 | 30.91 | 31.20 | 30.34 | 30.55 | 16,928 | +0.02(+0.08%) |
Jul 06, 2016 | 30.41 | 30.53 | 30.00 | 30.53 | 17,234 | -0.02(-0.08%) |
Jul 05, 2016 | 30.58 | 30.96 | 30.07 | 30.55 | 38,201 | -0.70(-2.23%) |
Jul 01, 2016 | 31.52 | 31.25 | 31.25 | 31.25 | 40,579 | -0.24(-0.76%) |
Jun 30, 2016 | 31.52 | 31.64 | 30.87 | 31.49 | 49,463 | -0.10(-0.30%) |
Jun 29, 2016 | 31.11 | 31.78 | 30.96 | 31.59 | 48,291 | +0.72(+2.34%) |
Jun 28, 2016 | 30.22 | 30.91 | 30.06 | 30.87 | 50,926 | +1.47(+5.00%) |
Jun 27, 2016 | 30.17 | 30.26 | 28.75 | 29.40 | 33,515 | -1.13(-3.71%) |
Jun 24, 2016 | 30.22 | 31.08 | 29.88 | 30.53 | 52,602 | -0.91(-2.91%) |
Jun 23, 2016 | 31.25 | 31.44 | 30.88 | 31.44 | 49,291 | +0.63(+2.03%) |
Jun 22, 2016 | 31.11 | 31.18 | 30.60 | 30.82 | 43,545 | -0.10(-0.31%) |
Jun 21, 2016 | 30.31 | 30.96 | 30.13 | 30.91 | 41,523 | +0.63(+2.07%) |
Jun 20, 2016 | 30.58 | 30.72 | 30.22 | 30.29 | 33,788 | +0.36(+1.21%) |
Jun 17, 2016 | 30.31 | 30.38 | 29.93 | 29.93 | 36,686 | -0.17(-0.56%) |
Jun 16, 2016 | 29.88 | 30.21 | 29.37 | 30.09 | 32,575 | -0.17(-0.56%) |
Jun 15, 2016 | 29.85 | 30.50 | 29.69 | 30.26 | 31,409 | +0.19(+0.64%) |
Jun 14, 2016 | 30.29 | 30.53 | 29.52 | 30.07 | 38,345 | -0.39(-1.26%) |
Jun 13, 2016 | 30.19 | 30.79 | 30.19 | 30.46 | 58,845 | -0.22(-0.71%) |
Jun 10, 2016 | 31.25 | 31.44 | 30.29 | 30.67 | 42,110 | -1.13(-3.56%) |
Jun 09, 2016 | 31.35 | 31.84 | 31.32 | 31.80 | 34,333 | -0.14(-0.45%) |
Jun 08, 2016 | 32.24 | 32.45 | 31.78 | 31.95 | 54,524 | -0.05(-0.15%) |
Jun 07, 2016 | 31.88 | 32.19 | 31.78 | 32.00 | 48,332 | +0.29(+0.91%) |
Jun 06, 2016 | 31.56 | 31.90 | 31.35 | 31.71 | 47,315 | +0.41(+1.31%) |
Jun 03, 2016 | 30.94 | 31.39 | 30.93 | 31.30 | 49,860 | +0.05(+0.15%) |
Jun 02, 2016 | 30.87 | 31.37 | 30.70 | 31.25 | 34,779 | +0.14(+0.46%) |