Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 33.02 | 33.02 | 32.32 | 32.64 | 135,570 | -0.35(-1.08%) |
Aug 30, 2016 | 33.30 | 33.32 | 32.73 | 32.99 | 87,120 | -0.19(-0.57%) |
Aug 29, 2016 | 33.55 | 33.65 | 33.02 | 33.19 | 82,956 | -0.14(-0.42%) |
Aug 26, 2016 | 33.11 | 33.55 | 32.98 | 33.33 | 63,506 | +0.16(+0.48%) |
Aug 25, 2016 | 33.10 | 33.36 | 32.85 | 33.16 | 120,750 | -0.11(-0.32%) |
Aug 24, 2016 | 33.01 | 33.31 | 32.95 | 33.27 | 105,562 | +0.14(+0.41%) |
Aug 23, 2016 | 33.04 | 33.44 | 32.87 | 33.13 | 84,646 | +0.06(+0.20%) |
Aug 22, 2016 | 32.59 | 33.09 | 32.59 | 33.07 | 103,944 | +0.20(+0.59%) |
Aug 19, 2016 | 32.73 | 33.15 | 32.33 | 32.88 | 64,806 | +0.13(+0.41%) |
Aug 18, 2016 | 32.87 | 32.94 | 32.15 | 32.74 | 92,336 | +0.16(+0.48%) |
Aug 17, 2016 | 32.76 | 33.49 | 31.82 | 32.59 | 114,576 | -0.18(-0.55%) |
Aug 16, 2016 | 32.95 | 33.48 | 32.64 | 32.77 | 91,638 | -0.35(-1.06%) |
Aug 15, 2016 | 32.90 | 33.99 | 32.80 | 33.12 | 97,482 | +0.20(+0.61%) |
Aug 12, 2016 | 32.90 | 34.00 | 32.67 | 32.91 | 71,626 | +0.04(+0.12%) |
Aug 11, 2016 | 32.98 | 33.15 | 32.78 | 32.88 | 84,446 | +0.08(+0.23%) |
Aug 10, 2016 | 32.74 | 32.99 | 32.59 | 32.80 | 65,388 | -0.02(-0.05%) |
Aug 09, 2016 | 32.62 | 32.90 | 32.41 | 32.81 | 100,874 | +0.34(+1.03%) |
Aug 08, 2016 | 32.53 | 32.63 | 32.37 | 32.48 | 69,104 | -0.15(-0.44%) |
Aug 05, 2016 | 32.28 | 32.77 | 32.28 | 32.62 | 171,446 | +0.38(+1.16%) |
Aug 04, 2016 | 32.44 | 32.44 | 31.87 | 32.25 | 150,758 | -0.06(-0.19%) |
Aug 03, 2016 | 32.77 | 32.78 | 32.10 | 32.31 | 211,680 | -0.56(-1.72%) |
Aug 02, 2016 | 31.90 | 33.00 | 31.90 | 32.88 | 439,830 | +0.93(+2.93%) |
Aug 01, 2016 | 31.73 | 32.10 | 31.20 | 31.94 | 336,588 | +0.28(+0.88%) |
Jul 29, 2016 | 32.05 | 33.05 | 30.56 | 31.66 | 299,960 | -0.54(-1.68%) |
Jul 28, 2016 | 32.00 | 34.15 | 31.48 | 32.20 | 493,518 | +1.34(+4.33%) |
Jul 27, 2016 | 30.95 | 31.48 | 30.69 | 30.86 | 176,376 | -0.13(-0.42%) |
Jul 26, 2016 | 30.47 | 31.14 | 30.47 | 31.00 | 91,516 | +0.45(+1.47%) |
Jul 25, 2016 | 30.98 | 31.28 | 30.44 | 30.55 | 154,968 | -0.56(-1.80%) |
Jul 22, 2016 | 30.64 | 31.23 | 30.64 | 31.11 | 277,086 | +0.25(+0.79%) |
Jul 21, 2016 | 31.14 | 31.34 | 30.82 | 30.86 | 158,692 | -0.43(-1.36%) |
Jul 20, 2016 | 31.04 | 31.58 | 30.84 | 31.29 | 184,364 | +0.45(+1.44%) |
Jul 19, 2016 | 31.05 | 31.30 | 29.45 | 30.84 | 130,278 | -0.19(-0.61%) |
Jul 18, 2016 | 30.30 | 31.11 | 30.18 | 31.03 | 290,242 | +0.67(+2.21%) |
Jul 15, 2016 | 30.79 | 30.79 | 29.98 | 30.36 | 196,976 | -0.23(-0.77%) |
Jul 14, 2016 | 30.70 | 31.06 | 30.55 | 30.59 | 220,204 | -0.08(-0.26%) |
Jul 13, 2016 | 31.01 | 31.09 | 30.27 | 30.68 | 433,388 | -0.29(-0.94%) |
Jul 12, 2016 | 30.97 | 31.13 | 30.83 | 30.96 | 322,848 | +0.24(+0.78%) |
Jul 11, 2016 | 30.84 | 31.13 | 30.33 | 30.73 | 192,946 | -0.05(-0.18%) |
Jul 08, 2016 | 30.28 | 30.86 | 30.00 | 30.78 | 313,188 | +0.73(+2.43%) |
Jul 07, 2016 | 29.77 | 30.16 | 29.76 | 30.05 | 153,628 | -0.00(-0.02%) |
Jul 05, 2016 | 30.54 | 30.75 | 30.01 | 30.05 | 121,136 | -0.69(-2.24%) |
Jul 01, 2016 | 30.28 | 30.75 | 30.75 | 30.75 | 181,400 | +0.45(+1.47%) |
Jun 30, 2016 | 29.69 | 30.36 | 29.20 | 30.30 | 236,536 | +0.76(+2.57%) |
Jun 29, 2016 | 29.04 | 29.59 | 28.30 | 29.54 | 219,670 | +0.84(+2.93%) |
Jun 28, 2016 | 28.36 | 29.25 | 28.20 | 28.70 | 248,862 | +0.49(+1.74%) |
Jun 27, 2016 | 28.56 | 28.72 | 27.78 | 28.21 | 358,904 | -0.65(-2.25%) |
Jun 24, 2016 | 28.61 | 29.34 | 28.48 | 28.86 | 518,212 | -0.89(-2.99%) |
Jun 23, 2016 | 28.84 | 29.75 | 28.57 | 29.75 | 204,038 | +1.30(+4.57%) |
Jun 22, 2016 | 28.45 | 28.98 | 28.25 | 28.45 | 280,622 | +0.00(+0.00%) |
Jun 21, 2016 | 28.24 | 28.55 | 28.11 | 28.45 | 124,200 | +0.12(+0.42%) |
Jun 20, 2016 | 27.98 | 28.71 | 27.81 | 28.33 | 242,440 | +0.60(+2.18%) |
Jun 17, 2016 | 28.87 | 28.87 | 27.57 | 27.73 | 300,700 | -1.05(-3.65%) |
Jun 16, 2016 | 28.16 | 28.84 | 27.79 | 28.77 | 175,874 | +0.49(+1.73%) |
Jun 15, 2016 | 28.37 | 28.65 | 28.10 | 28.29 | 149,216 | +0.04(+0.14%) |
Jun 14, 2016 | 27.71 | 28.34 | 27.64 | 28.25 | 133,304 | +0.39(+1.42%) |
Jun 13, 2016 | 27.95 | 28.61 | 27.71 | 27.85 | 228,862 | -0.30(-1.08%) |
Jun 10, 2016 | 28.38 | 28.73 | 28.04 | 28.16 | 67,620 | -0.61(-2.12%) |
Jun 09, 2016 | 28.67 | 28.98 | 28.02 | 28.77 | 308,128 | -0.12(-0.42%) |
Jun 08, 2016 | 28.41 | 29.17 | 28.22 | 28.89 | 158,316 | +0.39(+1.37%) |
Jun 07, 2016 | 28.88 | 28.96 | 28.30 | 28.50 | 174,266 | -0.36(-1.25%) |
Jun 06, 2016 | 28.63 | 29.21 | 28.55 | 28.86 | 245,502 | +0.16(+0.54%) |
Jun 03, 2016 | 28.61 | 28.82 | 28.03 | 28.70 | 873,344 | +0.11(+0.37%) |
Jun 02, 2016 | 28.00 | 28.62 | 27.70 | 28.59 | 217,884 | +0.40(+1.44%) |