Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 34.46 | 34.54 | 33.92 | 33.99 | 1,282,676 | -1.42(-4.02%) |
Aug 30, 2016 | 35.47 | 35.61 | 35.31 | 35.41 | 659,661 | -0.48(-1.33%) |
Aug 29, 2016 | 35.57 | 36.00 | 35.49 | 35.89 | 516,655 | +0.29(+0.82%) |
Aug 26, 2016 | 36.62 | 37.07 | 35.38 | 35.60 | 1,953,687 | -0.73(-2.01%) |
Aug 25, 2016 | 36.33 | 36.42 | 36.05 | 36.33 | 713,581 | -0.48(-1.30%) |
Aug 24, 2016 | 36.56 | 36.84 | 36.40 | 36.81 | 1,309,697 | +0.16(+0.44%) |
Aug 23, 2016 | 38.54 | 38.67 | 36.63 | 36.65 | 1,358,381 | -1.44(-3.77%) |
Aug 22, 2016 | 38.09 | 38.22 | 37.89 | 38.09 | 611,447 | -0.49(-1.26%) |
Aug 19, 2016 | 38.47 | 38.67 | 38.23 | 38.57 | 533,140 | -0.46(-1.18%) |
Aug 18, 2016 | 38.92 | 39.18 | 38.76 | 39.03 | 529,143 | +0.66(+1.72%) |
Aug 17, 2016 | 38.33 | 38.59 | 37.67 | 38.37 | 835,725 | +0.12(+0.32%) |
Aug 16, 2016 | 38.63 | 38.71 | 38.22 | 38.25 | 697,844 | -0.56(-1.45%) |
Aug 15, 2016 | 38.70 | 39.04 | 38.70 | 38.81 | 482,956 | +0.23(+0.59%) |
Aug 12, 2016 | 38.87 | 39.03 | 38.36 | 38.58 | 837,352 | -0.15(-0.38%) |
Aug 11, 2016 | 38.51 | 38.92 | 38.42 | 38.73 | 763,670 | +0.21(+0.54%) |
Aug 10, 2016 | 38.71 | 38.84 | 38.35 | 38.53 | 961,153 | +0.23(+0.61%) |
Aug 09, 2016 | 38.03 | 38.49 | 37.98 | 38.29 | 534,127 | +0.49(+1.30%) |
Aug 08, 2016 | 37.56 | 37.85 | 37.56 | 37.80 | 493,073 | +0.42(+1.13%) |
Aug 05, 2016 | 37.08 | 37.38 | 36.84 | 37.38 | 1,134,530 | -0.03(-0.09%) |
Aug 04, 2016 | 37.41 | 37.70 | 37.19 | 37.41 | 701,485 | +0.45(+1.23%) |
Aug 03, 2016 | 36.28 | 37.04 | 36.27 | 36.96 | 441,440 | +0.45(+1.22%) |
Aug 02, 2016 | 36.75 | 36.82 | 36.20 | 36.51 | 1,030,608 | -0.60(-1.60%) |
Aug 01, 2016 | 37.11 | 37.36 | 37.02 | 37.11 | 723,631 | -0.27(-0.73%) |
Jul 29, 2016 | 37.02 | 37.50 | 36.97 | 37.38 | 607,711 | +0.36(+0.96%) |
Jul 28, 2016 | 36.71 | 37.11 | 36.42 | 37.02 | 374,578 | -0.04(-0.10%) |
Jul 27, 2016 | 36.77 | 37.28 | 36.33 | 37.06 | 468,771 | +0.47(+1.27%) |
Jul 26, 2016 | 36.47 | 36.66 | 36.33 | 36.60 | 575,471 | +0.37(+1.02%) |
Jul 25, 2016 | 36.45 | 36.46 | 36.00 | 36.23 | 1,047,906 | -0.18(-0.50%) |
Jul 22, 2016 | 36.22 | 36.44 | 36.00 | 36.41 | 262,085 | +0.30(+0.82%) |
Jul 21, 2016 | 35.98 | 36.38 | 35.92 | 36.11 | 540,031 | +0.13(+0.36%) |
Jul 20, 2016 | 35.75 | 36.11 | 35.73 | 35.98 | 376,704 | +0.23(+0.65%) |
Jul 19, 2016 | 35.52 | 35.78 | 35.37 | 35.75 | 375,700 | -0.36(-0.99%) |
Jul 18, 2016 | 35.57 | 36.12 | 35.42 | 36.11 | 387,910 | +0.49(+1.38%) |
Jul 15, 2016 | 35.43 | 35.70 | 35.39 | 35.61 | 906,635 | +0.10(+0.29%) |
Jul 14, 2016 | 35.27 | 35.65 | 35.19 | 35.51 | 782,560 | +0.71(+2.03%) |
Jul 13, 2016 | 35.21 | 35.21 | 34.53 | 34.81 | 856,369 | -0.40(-1.14%) |
Jul 12, 2016 | 35.08 | 35.39 | 34.95 | 35.21 | 717,131 | +0.67(+1.95%) |
Jul 11, 2016 | 34.32 | 34.74 | 34.32 | 34.53 | 730,298 | +0.74(+2.20%) |
Jul 08, 2016 | 33.40 | 33.89 | 32.62 | 33.79 | 732,570 | +1.16(+3.57%) |
Jul 07, 2016 | 33.12 | 33.23 | 32.45 | 32.62 | 813,673 | -0.36(-1.10%) |
Jul 06, 2016 | 32.59 | 33.05 | 32.33 | 32.99 | 727,586 | -0.10(-0.29%) |
Jul 05, 2016 | 33.41 | 33.43 | 33.01 | 33.08 | 791,708 | -1.27(-3.69%) |
Jul 01, 2016 | 34.25 | 34.35 | 34.35 | 34.35 | 942,874 | +0.13(+0.38%) |
Jun 30, 2016 | 33.92 | 34.35 | 33.84 | 34.22 | 1,276,589 | +0.80(+2.40%) |
Jun 29, 2016 | 32.80 | 33.42 | 32.78 | 33.42 | 1,078,126 | +1.64(+5.17%) |
Jun 28, 2016 | 31.88 | 32.11 | 31.41 | 31.78 | 1,060,724 | +1.24(+4.07%) |
Jun 27, 2016 | 31.02 | 31.03 | 30.19 | 30.54 | 1,479,463 | -1.33(-4.18%) |
Jun 24, 2016 | 32.22 | 32.97 | 31.84 | 31.87 | 1,854,612 | -3.54(-10.00%) |
Jun 23, 2016 | 34.68 | 35.45 | 34.51 | 35.41 | 2,202,562 | +1.32(+3.87%) |
Jun 22, 2016 | 34.27 | 34.38 | 33.98 | 34.09 | 1,241,861 | +0.41(+1.21%) |
Jun 21, 2016 | 33.41 | 33.76 | 33.25 | 33.68 | 750,053 | +0.48(+1.44%) |
Jun 20, 2016 | 32.98 | 33.45 | 32.98 | 33.20 | 684,627 | +1.00(+3.12%) |
Jun 17, 2016 | 31.90 | 32.21 | 31.72 | 32.20 | 987,344 | +0.55(+1.73%) |
Jun 16, 2016 | 31.20 | 31.79 | 30.76 | 31.65 | 1,232,493 | -0.26(-0.81%) |
Jun 15, 2016 | 31.52 | 32.25 | 31.52 | 31.91 | 885,113 | +0.43(+1.38%) |
Jun 14, 2016 | 31.59 | 31.68 | 31.15 | 31.48 | 1,213,683 | -0.72(-2.22%) |
Jun 13, 2016 | 32.68 | 32.91 | 32.15 | 32.19 | 824,281 | -0.54(-1.65%) |
Jun 10, 2016 | 33.04 | 33.20 | 32.56 | 32.73 | 725,286 | -1.17(-3.44%) |
Jun 09, 2016 | 33.60 | 33.95 | 33.52 | 33.90 | 633,906 | -0.38(-1.12%) |
Jun 08, 2016 | 34.31 | 34.48 | 34.08 | 34.28 | 879,820 | +0.13(+0.39%) |
Jun 07, 2016 | 34.08 | 34.35 | 34.06 | 34.15 | 1,520,457 | -0.01(-0.02%) |
Jun 06, 2016 | 33.71 | 34.19 | 33.67 | 34.16 | 937,033 | +0.14(+0.41%) |
Jun 03, 2016 | 33.23 | 34.05 | 33.16 | 34.02 | 1,126,672 | +1.51(+4.65%) |
Jun 02, 2016 | 32.06 | 32.57 | 32.00 | 32.51 | 2,042,679 | +0.52(+1.63%) |