Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 35.34 | 35.50 | 34.98 | 35.34 | 104,456 | -0.08(-0.23%) |
Aug 30, 2016 | 35.65 | 35.67 | 35.33 | 35.43 | 63,435 | -0.07(-0.21%) |
Aug 29, 2016 | 35.73 | 35.86 | 35.34 | 35.50 | 129,096 | -0.05(-0.13%) |
Aug 26, 2016 | 36.20 | 36.61 | 35.32 | 35.55 | 116,971 | -0.49(-1.36%) |
Aug 25, 2016 | 35.84 | 36.07 | 35.19 | 36.04 | 117,297 | +0.18(+0.52%) |
Aug 24, 2016 | 36.08 | 36.34 | 35.68 | 35.85 | 254,416 | -0.16(-0.44%) |
Aug 23, 2016 | 36.06 | 36.43 | 35.97 | 36.01 | 190,719 | -0.02(-0.05%) |
Aug 22, 2016 | 35.91 | 36.40 | 35.76 | 36.03 | 134,392 | -0.17(-0.46%) |
Aug 19, 2016 | 36.17 | 36.31 | 35.48 | 36.19 | 113,416 | -0.27(-0.74%) |
Aug 18, 2016 | 35.46 | 36.50 | 35.20 | 36.46 | 238,441 | +0.77(+2.15%) |
Aug 17, 2016 | 35.20 | 35.75 | 35.20 | 35.69 | 183,231 | +0.46(+1.31%) |
Aug 16, 2016 | 35.52 | 35.52 | 35.14 | 35.23 | 140,369 | -0.46(-1.29%) |
Aug 15, 2016 | 35.44 | 35.76 | 35.42 | 35.69 | 130,242 | +0.43(+1.23%) |
Aug 12, 2016 | 35.48 | 35.57 | 35.01 | 35.26 | 66,978 | -0.25(-0.70%) |
Aug 11, 2016 | 35.01 | 35.64 | 35.01 | 35.51 | 206,757 | +0.64(+1.83%) |
Aug 10, 2016 | 34.78 | 35.05 | 34.57 | 34.87 | 88,057 | +0.16(+0.45%) |
Aug 09, 2016 | 34.75 | 35.01 | 34.55 | 34.71 | 165,760 | -0.12(-0.34%) |
Aug 08, 2016 | 35.07 | 35.37 | 34.71 | 34.83 | 147,156 | -0.16(-0.45%) |
Aug 05, 2016 | 34.84 | 35.10 | 34.80 | 34.99 | 130,856 | +0.30(+0.85%) |
Aug 04, 2016 | 34.78 | 35.07 | 34.62 | 34.70 | 134,504 | -0.01(-0.03%) |
Aug 03, 2016 | 34.72 | 34.84 | 34.28 | 34.70 | 149,389 | -0.07(-0.21%) |
Aug 02, 2016 | 35.59 | 35.84 | 34.75 | 34.78 | 145,189 | -0.79(-2.21%) |
Aug 01, 2016 | 35.68 | 35.68 | 34.93 | 35.56 | 301,853 | -0.12(-0.34%) |
Jul 29, 2016 | 35.78 | 36.39 | 35.40 | 35.68 | 211,511 | -0.25(-0.69%) |
Jul 28, 2016 | 35.77 | 36.70 | 35.60 | 35.93 | 203,862 | -0.53(-1.44%) |
Jul 27, 2016 | 35.94 | 36.46 | 35.68 | 36.46 | 305,287 | +0.62(+1.72%) |
Jul 26, 2016 | 34.71 | 36.44 | 34.49 | 35.84 | 409,150 | +1.62(+4.74%) |
Jul 25, 2016 | 34.49 | 34.49 | 33.90 | 34.22 | 171,639 | -0.33(-0.96%) |
Jul 22, 2016 | 34.26 | 34.67 | 34.03 | 34.55 | 86,485 | +0.18(+0.51%) |
Jul 21, 2016 | 34.42 | 34.79 | 34.14 | 34.38 | 118,937 | -0.17(-0.48%) |
Jul 20, 2016 | 34.65 | 34.84 | 34.31 | 34.54 | 91,127 | +0.03(+0.08%) |
Jul 19, 2016 | 34.83 | 35.09 | 34.43 | 34.51 | 85,001 | -0.33(-0.95%) |
Jul 18, 2016 | 35.05 | 35.35 | 34.72 | 34.85 | 201,331 | -0.20(-0.58%) |
Jul 15, 2016 | 35.00 | 35.08 | 34.41 | 35.05 | 202,990 | +0.31(+0.90%) |
Jul 14, 2016 | 35.02 | 35.17 | 34.29 | 34.73 | 397,948 | +0.11(+0.32%) |
Jul 13, 2016 | 34.07 | 34.95 | 33.66 | 34.62 | 632,567 | +0.88(+2.59%) |
Jul 12, 2016 | 32.81 | 33.76 | 32.75 | 33.75 | 342,639 | +1.12(+3.45%) |
Jul 11, 2016 | 32.46 | 33.20 | 32.46 | 32.62 | 289,828 | +1.19(+3.78%) |
Jul 08, 2016 | 31.16 | 31.50 | 31.01 | 31.44 | 260,965 | +0.74(+2.40%) |
Jul 07, 2016 | 30.89 | 31.16 | 30.46 | 30.70 | 115,584 | +0.61(+2.02%) |
Jul 05, 2016 | 30.47 | 30.47 | 29.80 | 30.09 | 123,631 | -0.69(-2.25%) |
Jul 01, 2016 | 30.52 | 30.78 | 30.78 | 30.78 | 160,050 | +0.32(+1.06%) |
Jun 30, 2016 | 29.73 | 30.46 | 29.50 | 30.46 | 192,581 | +0.90(+3.06%) |
Jun 29, 2016 | 29.59 | 29.79 | 29.36 | 29.56 | 145,494 | +0.36(+1.23%) |
Jun 28, 2016 | 29.31 | 29.48 | 29.03 | 29.20 | 212,397 | +0.22(+0.76%) |
Jun 27, 2016 | 30.93 | 30.93 | 28.93 | 28.97 | 366,320 | -2.52(-7.99%) |
Jun 24, 2016 | 31.12 | 31.84 | 31.00 | 31.49 | 996,211 | -1.11(-3.39%) |
Jun 23, 2016 | 32.02 | 32.60 | 31.91 | 32.60 | 260,891 | +1.02(+3.24%) |
Jun 22, 2016 | 31.40 | 31.79 | 31.29 | 31.57 | 194,695 | +0.33(+1.06%) |
Jun 21, 2016 | 31.73 | 31.73 | 31.05 | 31.24 | 140,063 | -0.41(-1.28%) |
Jun 20, 2016 | 31.45 | 32.04 | 31.07 | 31.65 | 207,494 | +0.64(+2.05%) |
Jun 17, 2016 | 31.00 | 31.36 | 30.63 | 31.01 | 878,804 | +0.17(+0.54%) |
Jun 16, 2016 | 30.38 | 30.87 | 30.06 | 30.85 | 264,634 | +0.00(+0.00%) |
Jun 15, 2016 | 30.65 | 31.16 | 30.14 | 30.85 | 262,339 | +0.27(+0.87%) |
Jun 14, 2016 | 29.06 | 30.84 | 28.97 | 30.58 | 325,687 | +1.26(+4.31%) |
Jun 13, 2016 | 29.83 | 29.92 | 29.11 | 29.32 | 261,999 | -0.79(-2.63%) |
Jun 10, 2016 | 30.70 | 30.70 | 29.82 | 30.11 | 254,463 | -1.22(-3.88%) |
Jun 09, 2016 | 31.64 | 31.64 | 31.32 | 31.32 | 199,413 | -0.48(-1.51%) |
Jun 08, 2016 | 31.99 | 32.25 | 31.61 | 31.80 | 137,456 | -0.07(-0.23%) |
Jun 07, 2016 | 32.06 | 32.06 | 31.16 | 31.88 | 133,316 | -0.11(-0.35%) |
Jun 06, 2016 | 31.42 | 32.03 | 31.31 | 31.99 | 225,411 | +0.65(+2.09%) |
Jun 03, 2016 | 31.03 | 31.36 | 30.44 | 31.33 | 209,830 | +0.34(+1.10%) |
Jun 02, 2016 | 30.93 | 31.06 | 30.44 | 30.99 | 144,470 | -0.04(-0.12%) |