Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 33.01 | 33.11 | 32.39 | 32.59 | 79,799 | -0.52(-1.58%) |
Aug 30, 2016 | 33.61 | 33.79 | 33.03 | 33.11 | 36,830 | -0.38(-1.12%) |
Aug 29, 2016 | 33.43 | 33.65 | 33.14 | 33.49 | 21,993 | +0.13(+0.39%) |
Aug 26, 2016 | 33.65 | 34.06 | 33.24 | 33.36 | 25,726 | -0.22(-0.65%) |
Aug 25, 2016 | 33.59 | 33.87 | 33.39 | 33.58 | 24,843 | -0.01(-0.03%) |
Aug 24, 2016 | 33.83 | 34.03 | 33.47 | 33.58 | 64,537 | -0.44(-1.31%) |
Aug 23, 2016 | 33.87 | 34.24 | 33.87 | 34.03 | 26,805 | +0.16(+0.46%) |
Aug 22, 2016 | 34.20 | 34.27 | 33.76 | 33.87 | 71,092 | -0.78(-2.26%) |
Aug 19, 2016 | 34.74 | 34.75 | 34.33 | 34.66 | 57,886 | -0.17(-0.48%) |
Aug 18, 2016 | 34.03 | 34.96 | 34.01 | 34.82 | 52,782 | +0.98(+2.89%) |
Aug 17, 2016 | 33.75 | 33.85 | 33.44 | 33.85 | 88,054 | -0.05(-0.15%) |
Aug 16, 2016 | 33.80 | 34.01 | 33.67 | 33.90 | 38,271 | +0.04(+0.13%) |
Aug 15, 2016 | 33.26 | 33.94 | 33.26 | 33.86 | 30,348 | +0.85(+2.56%) |
Aug 12, 2016 | 33.51 | 33.52 | 32.91 | 33.01 | 47,189 | -0.31(-0.92%) |
Aug 11, 2016 | 33.04 | 33.48 | 32.88 | 33.31 | 45,893 | +0.50(+1.51%) |
Aug 10, 2016 | 33.61 | 33.61 | 32.76 | 32.82 | 30,615 | -0.67(-2.01%) |
Aug 09, 2016 | 33.96 | 33.96 | 33.31 | 33.49 | 38,230 | -0.31(-0.90%) |
Aug 08, 2016 | 33.21 | 34.02 | 33.21 | 33.79 | 40,001 | +0.83(+2.51%) |
Aug 05, 2016 | 32.48 | 32.99 | 32.42 | 32.97 | 17,184 | +0.53(+1.64%) |
Aug 04, 2016 | 32.18 | 32.68 | 32.18 | 32.43 | 22,607 | +0.12(+0.38%) |
Aug 03, 2016 | 31.56 | 32.31 | 31.42 | 32.31 | 166,682 | +0.67(+2.12%) |
Aug 02, 2016 | 32.02 | 32.02 | 31.02 | 31.64 | 32,702 | +0.09(+0.28%) |
Aug 01, 2016 | 32.45 | 32.50 | 31.39 | 31.55 | 144,304 | -1.21(-3.70%) |
Jul 29, 2016 | 31.92 | 32.81 | 31.92 | 32.77 | 21,889 | +0.55(+1.71%) |
Jul 28, 2016 | 32.36 | 32.94 | 32.07 | 32.22 | 36,279 | -0.11(-0.35%) |
Jul 27, 2016 | 32.86 | 33.30 | 32.19 | 32.33 | 82,685 | -0.49(-1.49%) |
Jul 26, 2016 | 32.18 | 32.82 | 32.13 | 32.82 | 83,564 | +0.45(+1.40%) |
Jul 25, 2016 | 32.87 | 32.94 | 32.22 | 32.36 | 94,179 | -0.80(-2.42%) |
Jul 22, 2016 | 33.37 | 33.38 | 32.74 | 33.17 | 28,717 | -0.03(-0.11%) |
Jul 21, 2016 | 33.74 | 34.15 | 33.18 | 33.20 | 22,046 | -0.56(-1.65%) |
Jul 20, 2016 | 33.42 | 34.02 | 33.00 | 33.76 | 142,136 | +0.11(+0.34%) |
Jul 19, 2016 | 34.06 | 34.10 | 33.59 | 33.65 | 24,873 | -0.51(-1.48%) |
Jul 18, 2016 | 33.81 | 34.15 | 33.41 | 34.15 | 35,337 | +0.14(+0.41%) |
Jul 15, 2016 | 34.33 | 34.65 | 33.94 | 34.01 | 38,859 | -0.10(-0.28%) |
Jul 14, 2016 | 34.26 | 34.52 | 34.11 | 34.11 | 170,496 | +0.24(+0.72%) |
Jul 13, 2016 | 34.62 | 34.81 | 33.62 | 33.86 | 101,393 | -0.78(-2.24%) |
Jul 12, 2016 | 33.72 | 34.86 | 33.72 | 34.64 | 72,339 | +1.58(+4.77%) |
Jul 11, 2016 | 33.66 | 33.94 | 33.05 | 33.06 | 45,176 | -0.31(-0.94%) |
Jul 08, 2016 | 33.17 | 33.57 | 32.73 | 33.38 | 31,030 | +0.65(+1.97%) |
Jul 07, 2016 | 33.06 | 33.82 | 32.49 | 32.73 | 105,766 | -0.09(-0.27%) |
Jul 06, 2016 | 32.71 | 32.88 | 32.27 | 32.82 | 22,415 | -0.12(-0.37%) |
Jul 05, 2016 | 33.89 | 33.99 | 32.44 | 32.94 | 25,468 | -1.60(-4.65%) |
Jul 01, 2016 | 33.68 | 34.54 | 34.54 | 34.54 | 36,922 | +0.88(+2.62%) |
Jun 30, 2016 | 33.10 | 33.66 | 32.97 | 33.66 | 49,648 | +0.48(+1.45%) |
Jun 29, 2016 | 32.77 | 33.44 | 32.70 | 33.18 | 205,830 | +0.89(+2.75%) |
Jun 28, 2016 | 32.59 | 32.59 | 31.93 | 32.29 | 52,761 | +0.84(+2.66%) |
Jun 27, 2016 | 32.84 | 32.90 | 31.30 | 31.46 | 51,493 | -1.86(-5.58%) |
Jun 24, 2016 | 33.64 | 34.02 | 33.23 | 33.31 | 51,836 | -1.73(-4.93%) |
Jun 23, 2016 | 34.18 | 35.07 | 34.18 | 35.04 | 51,387 | +0.92(+2.68%) |
Jun 22, 2016 | 34.52 | 34.73 | 34.13 | 34.13 | 142,355 | -0.17(-0.48%) |
Jun 21, 2016 | 33.92 | 34.40 | 33.47 | 34.29 | 32,745 | +0.42(+1.23%) |
Jun 20, 2016 | 34.46 | 34.72 | 33.86 | 33.87 | 33,871 | -0.02(-0.05%) |
Jun 17, 2016 | 33.33 | 34.05 | 33.33 | 33.89 | 41,084 | +0.93(+2.82%) |
Jun 16, 2016 | 33.13 | 33.13 | 32.25 | 32.96 | 104,928 | -0.66(-1.97%) |
Jun 15, 2016 | 33.67 | 34.27 | 33.36 | 33.62 | 126,547 | -0.17(-0.49%) |
Jun 14, 2016 | 33.55 | 34.18 | 33.16 | 33.79 | 55,268 | -0.04(-0.13%) |
Jun 13, 2016 | 33.80 | 34.45 | 33.68 | 33.83 | 62,320 | -0.37(-1.07%) |
Jun 10, 2016 | 34.78 | 34.99 | 34.15 | 34.20 | 77,330 | -1.18(-3.34%) |
Jun 09, 2016 | 35.13 | 35.48 | 35.03 | 35.38 | 61,385 | -0.41(-1.14%) |
Jun 08, 2016 | 35.88 | 36.19 | 35.32 | 35.79 | 100,777 | +0.30(+0.83%) |
Jun 07, 2016 | 34.86 | 35.68 | 34.81 | 35.49 | 185,038 | +0.74(+2.13%) |
Jun 06, 2016 | 32.67 | 34.76 | 32.67 | 34.75 | 52,437 | +2.44(+7.57%) |
Jun 03, 2016 | 32.11 | 32.45 | 31.91 | 32.31 | 32,761 | +0.29(+0.90%) |
Jun 02, 2016 | 31.88 | 32.09 | 31.51 | 32.02 | 157,289 | -0.30(-0.94%) |