Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 35.99 | 36.46 | 35.87 | 36.19 | 75,065 | +0.27(+0.75%) |
Aug 30, 2016 | 36.33 | 36.33 | 35.67 | 35.92 | 22,214 | -0.32(-0.88%) |
Aug 29, 2016 | 36.03 | 36.32 | 36.03 | 36.24 | 15,073 | +0.21(+0.58%) |
Aug 26, 2016 | 36.50 | 36.65 | 35.46 | 36.03 | 28,545 | -0.04(-0.11%) |
Aug 25, 2016 | 35.50 | 36.15 | 35.50 | 36.07 | 38,877 | +0.31(+0.87%) |
Aug 24, 2016 | 35.54 | 35.78 | 35.24 | 35.76 | 18,721 | +0.15(+0.42%) |
Aug 23, 2016 | 35.46 | 35.71 | 35.36 | 35.61 | 17,362 | +0.26(+0.74%) |
Aug 22, 2016 | 35.47 | 35.77 | 34.94 | 35.35 | 16,487 | -0.28(-0.79%) |
Aug 19, 2016 | 35.52 | 36.03 | 35.43 | 35.63 | 36,770 | -0.22(-0.61%) |
Aug 18, 2016 | 35.20 | 35.99 | 35.09 | 35.85 | 51,139 | +0.73(+2.08%) |
Aug 17, 2016 | 35.06 | 35.42 | 34.75 | 35.12 | 68,131 | -0.09(-0.26%) |
Aug 16, 2016 | 35.51 | 35.51 | 34.95 | 35.21 | 36,123 | -0.44(-1.23%) |
Aug 15, 2016 | 35.76 | 35.85 | 35.51 | 35.65 | 58,226 | +0.11(+0.31%) |
Aug 12, 2016 | 35.31 | 35.83 | 35.10 | 35.54 | 29,915 | +0.29(+0.82%) |
Aug 11, 2016 | 35.31 | 35.62 | 34.63 | 35.25 | 22,682 | -0.03(-0.09%) |
Aug 10, 2016 | 35.32 | 35.84 | 34.96 | 35.28 | 65,694 | +0.18(+0.51%) |
Aug 09, 2016 | 35.22 | 35.60 | 35.08 | 35.10 | 24,924 | -0.02(-0.06%) |
Aug 08, 2016 | 35.17 | 35.24 | 34.83 | 35.12 | 23,064 | -0.11(-0.31%) |
Aug 05, 2016 | 35.09 | 35.71 | 35.01 | 35.23 | 28,779 | +0.20(+0.57%) |
Aug 04, 2016 | 34.99 | 35.36 | 34.71 | 35.03 | 19,972 | -0.05(-0.14%) |
Aug 03, 2016 | 34.57 | 35.48 | 34.41 | 35.08 | 36,713 | +0.31(+0.89%) |
Aug 02, 2016 | 36.11 | 36.11 | 34.28 | 34.77 | 62,932 | -1.18(-3.28%) |
Aug 01, 2016 | 35.49 | 35.98 | 35.26 | 35.95 | 44,854 | +0.46(+1.30%) |
Jul 29, 2016 | 33.87 | 35.82 | 33.06 | 35.49 | 113,464 | +2.23(+6.70%) |
Jul 28, 2016 | 33.22 | 33.52 | 32.83 | 33.26 | 36,365 | +0.12(+0.36%) |
Jul 27, 2016 | 32.77 | 33.21 | 32.77 | 33.14 | 41,137 | +0.23(+0.70%) |
Jul 26, 2016 | 32.65 | 33.12 | 32.59 | 32.91 | 39,769 | +0.43(+1.32%) |
Jul 25, 2016 | 32.48 | 32.66 | 32.26 | 32.48 | 25,062 | -0.05(-0.15%) |
Jul 22, 2016 | 32.75 | 33.01 | 32.46 | 32.53 | 48,585 | -0.33(-1.00%) |
Jul 21, 2016 | 33.18 | 33.87 | 32.66 | 32.86 | 60,095 | -0.41(-1.23%) |
Jul 20, 2016 | 32.90 | 33.69 | 32.56 | 33.27 | 40,977 | +0.51(+1.56%) |
Jul 19, 2016 | 33.14 | 33.14 | 32.28 | 32.76 | 57,616 | -0.33(-1.00%) |
Jul 18, 2016 | 33.41 | 33.56 | 32.91 | 33.09 | 48,259 | -0.32(-0.96%) |
Jul 15, 2016 | 33.42 | 33.65 | 32.99 | 33.41 | 52,086 | +0.15(+0.45%) |
Jul 14, 2016 | 33.63 | 34.00 | 33.15 | 33.26 | 60,893 | -0.25(-0.75%) |
Jul 13, 2016 | 33.45 | 34.08 | 33.13 | 33.51 | 39,425 | +0.19(+0.57%) |
Jul 12, 2016 | 33.67 | 33.98 | 32.61 | 33.32 | 98,592 | +0.03(+0.09%) |
Jul 11, 2016 | 30.80 | 34.13 | 30.49 | 33.29 | 260,067 | +2.56(+8.33%) |
Jul 08, 2016 | 31.31 | 31.08 | 30.63 | 30.73 | 198,519 | -0.35(-1.13%) |
Jul 07, 2016 | 31.27 | 31.43 | 30.66 | 31.08 | 38,361 | +0.01(+0.03%) |
Jul 06, 2016 | 31.16 | 31.16 | 30.28 | 31.07 | 46,646 | -0.33(-1.05%) |
Jul 05, 2016 | 32.00 | 32.00 | 31.25 | 31.40 | 21,528 | -0.79(-2.45%) |
Jul 01, 2016 | 32.11 | 32.19 | 32.19 | 32.19 | 42,000 | +0.01(+0.03%) |
Jun 30, 2016 | 31.98 | 32.20 | 31.27 | 32.18 | 71,238 | +0.95(+3.04%) |
Jun 29, 2016 | 30.80 | 31.40 | 30.58 | 31.23 | 60,660 | +0.70(+2.29%) |
Jun 28, 2016 | 30.36 | 30.94 | 29.90 | 30.53 | 57,429 | +0.33(+1.09%) |
Jun 27, 2016 | 31.44 | 31.44 | 30.03 | 30.20 | 67,518 | -1.65(-5.18%) |
Jun 24, 2016 | 32.48 | 32.97 | 31.60 | 31.85 | 121,444 | -1.77(-5.26%) |
Jun 23, 2016 | 32.59 | 33.76 | 31.89 | 33.62 | 56,937 | +1.26(+3.89%) |
Jun 22, 2016 | 32.22 | 32.76 | 32.10 | 32.36 | 32,974 | +0.16(+0.50%) |
Jun 21, 2016 | 32.95 | 32.95 | 31.80 | 32.20 | 61,023 | -0.70(-2.13%) |
Jun 20, 2016 | 33.91 | 34.09 | 32.82 | 32.90 | 82,484 | -0.35(-1.05%) |
Jun 17, 2016 | 32.65 | 34.89 | 32.32 | 33.25 | 226,077 | +2.10(+6.74%) |
Jun 16, 2016 | 30.81 | 31.20 | 30.68 | 31.15 | 20,441 | +0.06(+0.19%) |
Jun 15, 2016 | 31.17 | 31.46 | 31.02 | 31.09 | 13,620 | -0.01(-0.03%) |
Jun 14, 2016 | 31.44 | 31.54 | 30.69 | 31.10 | 26,863 | -0.35(-1.11%) |
Jun 13, 2016 | 31.53 | 31.81 | 31.37 | 31.45 | 31,221 | -0.16(-0.51%) |
Jun 10, 2016 | 31.61 | 31.83 | 31.48 | 31.61 | 19,891 | -0.38(-1.19%) |
Jun 09, 2016 | 32.12 | 32.53 | 31.51 | 31.99 | 32,212 | -0.16(-0.50%) |
Jun 08, 2016 | 32.30 | 32.61 | 32.01 | 32.15 | 25,094 | -0.05(-0.16%) |
Jun 07, 2016 | 32.68 | 32.97 | 32.05 | 32.20 | 31,638 | -0.49(-1.50%) |
Jun 06, 2016 | 31.56 | 32.73 | 31.56 | 32.69 | 42,956 | +1.02(+3.22%) |
Jun 03, 2016 | 31.78 | 31.78 | 31.53 | 31.67 | 18,173 | -0.07(-0.22%) |
Jun 02, 2016 | 31.39 | 31.74 | 31.35 | 31.74 | 24,927 | +0.18(+0.57%) |