Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 34.09 | 34.34 | 33.59 | 33.85 | 532,203 | -0.31(-0.91%) |
Aug 30, 2016 | 34.99 | 34.99 | 33.94 | 34.16 | 869,980 | -0.23(-0.67%) |
Aug 29, 2016 | 34.15 | 34.58 | 34.01 | 34.39 | 704,958 | +0.25(+0.73%) |
Aug 26, 2016 | 33.87 | 34.29 | 33.69 | 34.14 | 684,614 | +0.30(+0.89%) |
Aug 25, 2016 | 33.60 | 33.98 | 33.43 | 33.84 | 618,297 | +0.10(+0.30%) |
Aug 24, 2016 | 34.11 | 34.21 | 33.65 | 33.74 | 583,864 | -0.36(-1.06%) |
Aug 23, 2016 | 33.69 | 34.19 | 33.54 | 34.10 | 509,207 | +0.58(+1.73%) |
Aug 22, 2016 | 33.51 | 33.60 | 33.23 | 33.52 | 590,920 | -0.21(-0.62%) |
Aug 19, 2016 | 33.52 | 33.83 | 33.38 | 33.73 | 453,451 | +0.04(+0.12%) |
Aug 18, 2016 | 33.06 | 33.86 | 33.00 | 33.69 | 660,473 | +0.71(+2.15%) |
Aug 17, 2016 | 33.09 | 33.18 | 32.90 | 32.98 | 386,453 | -0.18(-0.54%) |
Aug 16, 2016 | 33.41 | 33.60 | 33.12 | 33.16 | 515,406 | -0.32(-0.96%) |
Aug 15, 2016 | 33.38 | 33.77 | 33.25 | 33.48 | 833,844 | +0.33(+1.00%) |
Aug 12, 2016 | 33.33 | 33.56 | 32.95 | 33.15 | 824,293 | -0.30(-0.90%) |
Aug 11, 2016 | 33.22 | 33.85 | 32.98 | 33.45 | 1,105,372 | +0.37(+1.12%) |
Aug 10, 2016 | 33.26 | 33.26 | 32.81 | 33.08 | 1,246,295 | -0.08(-0.24%) |
Aug 09, 2016 | 33.42 | 33.48 | 33.12 | 33.16 | 659,420 | -0.29(-0.87%) |
Aug 08, 2016 | 32.74 | 33.50 | 32.74 | 33.45 | 770,364 | +0.77(+2.36%) |
Aug 05, 2016 | 32.63 | 32.89 | 32.55 | 32.68 | 736,495 | +0.31(+0.96%) |
Aug 04, 2016 | 32.40 | 32.85 | 32.32 | 32.37 | 701,604 | -0.05(-0.15%) |
Aug 03, 2016 | 31.74 | 32.48 | 31.56 | 32.42 | 653,178 | +0.68(+2.14%) |
Aug 02, 2016 | 32.73 | 32.73 | 31.61 | 31.74 | 1,259,356 | -0.98(-3.00%) |
Aug 01, 2016 | 33.00 | 33.15 | 32.63 | 32.72 | 597,556 | -0.25(-0.76%) |
Jul 29, 2016 | 32.89 | 33.11 | 32.41 | 32.97 | 917,091 | +0.00(+0.00%) |
Jul 28, 2016 | 31.92 | 33.12 | 31.88 | 32.97 | 1,316,085 | +0.94(+2.93%) |
Jul 27, 2016 | 26.67 | 33.26 | 26.21 | 32.03 | 2,899,386 | +0.66(+2.10%) |
Jul 26, 2016 | 31.32 | 31.85 | 31.24 | 31.37 | 1,363,714 | +0.10(+0.32%) |
Jul 25, 2016 | 31.18 | 31.44 | 31.00 | 31.27 | 557,419 | -0.05(-0.16%) |
Jul 22, 2016 | 31.05 | 31.35 | 30.63 | 31.32 | 553,183 | +0.22(+0.71%) |
Jul 21, 2016 | 31.26 | 31.49 | 30.99 | 31.10 | 637,618 | -0.29(-0.92%) |
Jul 20, 2016 | 30.66 | 31.43 | 30.66 | 31.39 | 758,321 | +0.75(+2.45%) |
Jul 19, 2016 | 30.57 | 30.74 | 30.35 | 30.64 | 682,473 | +0.02(+0.07%) |
Jul 18, 2016 | 30.53 | 30.73 | 30.39 | 30.62 | 548,105 | +0.15(+0.49%) |
Jul 15, 2016 | 30.45 | 30.59 | 30.26 | 30.47 | 443,737 | +0.12(+0.40%) |
Jul 14, 2016 | 30.67 | 30.91 | 30.35 | 30.35 | 614,092 | -0.06(-0.20%) |
Jul 13, 2016 | 30.56 | 30.75 | 30.32 | 30.41 | 1,059,653 | +0.06(+0.20%) |
Jul 12, 2016 | 29.58 | 30.63 | 29.57 | 30.35 | 1,336,868 | +1.05(+3.58%) |
Jul 11, 2016 | 29.30 | 29.65 | 29.20 | 29.30 | 921,615 | +0.01(+0.03%) |
Jul 08, 2016 | 28.51 | 29.38 | 28.17 | 29.29 | 1,301,769 | +1.12(+3.98%) |
Jul 07, 2016 | 27.83 | 28.29 | 27.62 | 28.17 | 813,068 | +0.45(+1.62%) |
Jul 06, 2016 | 27.34 | 27.73 | 27.12 | 27.72 | 1,017,277 | +0.17(+0.62%) |
Jul 05, 2016 | 27.79 | 27.98 | 27.35 | 27.55 | 835,553 | -0.47(-1.68%) |
Jul 01, 2016 | 27.67 | 28.02 | 28.02 | 28.02 | 1,805,700 | +0.25(+0.90%) |
Jun 30, 2016 | 26.98 | 27.77 | 26.95 | 27.77 | 1,395,720 | +0.84(+3.12%) |
Jun 29, 2016 | 26.25 | 27.07 | 26.15 | 26.93 | 1,735,617 | +1.07(+4.14%) |
Jun 28, 2016 | 25.70 | 26.22 | 25.30 | 25.86 | 2,318,392 | +0.50(+1.97%) |
Jun 27, 2016 | 27.39 | 27.42 | 25.20 | 25.36 | 2,818,466 | -2.35(-8.48%) |
Jun 24, 2016 | 28.95 | 29.29 | 27.63 | 27.71 | 3,926,204 | -2.65(-8.73%) |
Jun 23, 2016 | 29.66 | 30.38 | 29.66 | 30.36 | 759,637 | +1.11(+3.79%) |
Jun 22, 2016 | 29.69 | 29.86 | 29.25 | 29.25 | 1,024,776 | -0.39(-1.32%) |
Jun 21, 2016 | 29.84 | 29.90 | 29.51 | 29.64 | 888,976 | -0.16(-0.54%) |
Jun 20, 2016 | 29.66 | 30.04 | 28.96 | 29.80 | 763,171 | +0.60(+2.05%) |
Jun 17, 2016 | 28.99 | 29.50 | 28.97 | 29.20 | 1,481,993 | +0.20(+0.69%) |
Jun 16, 2016 | 28.93 | 29.12 | 28.56 | 29.00 | 659,751 | -0.14(-0.48%) |
Jun 15, 2016 | 29.57 | 29.61 | 29.02 | 29.14 | 777,857 | -0.25(-0.85%) |
Jun 14, 2016 | 29.19 | 29.55 | 28.87 | 29.39 | 1,138,760 | +0.15(+0.51%) |
Jun 13, 2016 | 29.67 | 29.89 | 29.22 | 29.24 | 1,041,615 | -0.68(-2.27%) |
Jun 10, 2016 | 30.42 | 30.46 | 29.76 | 29.92 | 729,335 | -0.84(-2.73%) |
Jun 09, 2016 | 31.31 | 31.40 | 30.50 | 30.76 | 1,002,089 | -0.73(-2.32%) |
Jun 08, 2016 | 31.19 | 31.63 | 31.19 | 31.49 | 690,486 | -0.21(-0.66%) |
Jun 07, 2016 | 31.02 | 31.84 | 30.93 | 31.70 | 1,099,323 | +0.64(+2.06%) |
Jun 06, 2016 | 30.63 | 31.12 | 30.48 | 31.06 | 610,032 | +0.39(+1.27%) |
Jun 03, 2016 | 30.77 | 30.88 | 30.17 | 30.67 | 563,048 | -0.14(-0.45%) |
Jun 02, 2016 | 30.48 | 30.82 | 30.34 | 30.81 | 641,449 | +0.14(+0.46%) |