Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 31.74 | 31.74 | 31.58 | 31.72 | 98,014 | -0.04(-0.12%) |
Aug 30, 2016 | 31.85 | 31.85 | 31.70 | 31.76 | 108,401 | -0.08(-0.26%) |
Aug 29, 2016 | 31.69 | 31.87 | 31.69 | 31.84 | 91,236 | +0.18(+0.58%) |
Aug 26, 2016 | 31.79 | 31.96 | 31.53 | 31.65 | 439,629 | -0.10(-0.32%) |
Aug 25, 2016 | 31.75 | 31.83 | 31.71 | 31.76 | 395,506 | -0.03(-0.09%) |
Aug 24, 2016 | 31.87 | 31.87 | 31.74 | 31.78 | 181,384 | -0.11(-0.35%) |
Aug 23, 2016 | 31.92 | 32.08 | 31.90 | 31.90 | 169,294 | +0.04(+0.13%) |
Aug 22, 2016 | 31.83 | 31.88 | 31.74 | 31.85 | 120,248 | -0.01(-0.05%) |
Aug 19, 2016 | 31.90 | 31.90 | 31.78 | 31.87 | 94,272 | -0.11(-0.35%) |
Aug 18, 2016 | 31.89 | 31.98 | 31.85 | 31.98 | 118,234 | +0.09(+0.30%) |
Aug 17, 2016 | 31.76 | 31.90 | 31.67 | 31.88 | 92,338 | +0.09(+0.30%) |
Aug 16, 2016 | 31.91 | 31.91 | 31.79 | 31.79 | 262,076 | -0.16(-0.51%) |
Aug 15, 2016 | 31.94 | 32.03 | 31.94 | 31.95 | 397,240 | +0.06(+0.19%) |
Aug 12, 2016 | 31.87 | 31.94 | 31.84 | 31.89 | 708,621 | -0.01(-0.04%) |
Aug 11, 2016 | 31.84 | 31.93 | 31.83 | 31.91 | 161,741 | +0.14(+0.45%) |
Aug 10, 2016 | 31.86 | 31.87 | 31.72 | 31.76 | 99,985 | -0.06(-0.18%) |
Aug 09, 2016 | 31.83 | 31.90 | 31.78 | 31.82 | 106,414 | -0.01(-0.03%) |
Aug 08, 2016 | 31.84 | 31.86 | 31.76 | 31.83 | 3,153,846 | +0.01(+0.04%) |
Aug 05, 2016 | 31.71 | 31.82 | 31.61 | 31.82 | 236,236 | +0.22(+0.70%) |
Aug 04, 2016 | 31.60 | 31.65 | 31.52 | 31.59 | 99,299 | +0.00(+0.00%) |
Aug 03, 2016 | 31.52 | 31.59 | 31.45 | 31.59 | 110,140 | +0.07(+0.21%) |
Aug 02, 2016 | 31.66 | 31.71 | 31.39 | 31.53 | 981,521 | -0.15(-0.47%) |
Aug 01, 2016 | 31.78 | 31.81 | 31.64 | 31.68 | 110,496 | -0.14(-0.44%) |
Jul 29, 2016 | 31.65 | 31.84 | 31.62 | 31.82 | 1,263,042 | +0.10(+0.32%) |
Jul 28, 2016 | 31.67 | 31.77 | 31.56 | 31.71 | 159,282 | -0.00(-0.01%) |
Jul 27, 2016 | 31.88 | 31.88 | 31.62 | 31.72 | 3,974,107 | -0.09(-0.28%) |
Jul 26, 2016 | 31.82 | 31.91 | 31.70 | 31.81 | 5,150,702 | -0.05(-0.14%) |
Jul 25, 2016 | 31.92 | 31.92 | 31.76 | 31.85 | 178,424 | -0.09(-0.29%) |
Jul 22, 2016 | 31.80 | 31.96 | 31.80 | 31.95 | 283,866 | +0.14(+0.45%) |
Jul 21, 2016 | 31.89 | 31.93 | 31.74 | 31.80 | 88,486 | -0.13(-0.41%) |
Jul 20, 2016 | 31.93 | 31.97 | 31.85 | 31.93 | 98,368 | +0.08(+0.24%) |
Jul 19, 2016 | 31.82 | 31.86 | 31.79 | 31.86 | 176,021 | -0.04(-0.12%) |
Jul 18, 2016 | 31.83 | 31.92 | 31.79 | 31.89 | 141,755 | +0.04(+0.14%) |
Jul 15, 2016 | 31.91 | 31.97 | 31.72 | 31.85 | 3,184,470 | -0.01(-0.04%) |
Jul 14, 2016 | 31.83 | 31.91 | 31.77 | 31.86 | 216,841 | +0.17(+0.53%) |
Jul 13, 2016 | 31.67 | 31.71 | 31.57 | 31.69 | 77,276 | +0.07(+0.23%) |
Jul 12, 2016 | 31.57 | 31.69 | 31.55 | 31.62 | 155,399 | +0.17(+0.53%) |
Jul 11, 2016 | 31.41 | 31.53 | 31.36 | 31.45 | 118,122 | +0.11(+0.35%) |
Jul 08, 2016 | 31.09 | 31.35 | 30.92 | 31.34 | 146,082 | +0.43(+1.37%) |
Jul 07, 2016 | 31.02 | 31.08 | 30.80 | 30.92 | 187,873 | -0.09(-0.30%) |
Jul 06, 2016 | 30.75 | 31.01 | 30.64 | 31.01 | 71,282 | +0.16(+0.53%) |
Jul 05, 2016 | 30.87 | 30.90 | 30.75 | 30.85 | 137,282 | -0.14(-0.45%) |
Jul 01, 2016 | 30.97 | 30.99 | 30.99 | 30.99 | 90,547 | +0.03(+0.09%) |
Jun 30, 2016 | 30.56 | 30.96 | 30.50 | 30.96 | 170,092 | +0.46(+1.50%) |
Jun 29, 2016 | 30.25 | 30.52 | 30.23 | 30.50 | 86,746 | +0.50(+1.66%) |
Jun 28, 2016 | 29.85 | 30.00 | 29.73 | 30.00 | 127,618 | +0.43(+1.45%) |
Jun 27, 2016 | 29.78 | 29.78 | 29.44 | 29.57 | 249,387 | -0.41(-1.37%) |
Jun 24, 2016 | 30.05 | 30.44 | 29.87 | 29.98 | 235,244 | -0.94(-3.03%) |
Jun 23, 2016 | 30.83 | 30.93 | 30.74 | 30.92 | 158,560 | +0.37(+1.20%) |
Jun 22, 2016 | 30.64 | 30.75 | 30.53 | 30.55 | 99,927 | -0.08(-0.25%) |
Jun 21, 2016 | 30.58 | 30.66 | 30.50 | 30.63 | 72,122 | +0.12(+0.39%) |
Jun 20, 2016 | 30.63 | 30.72 | 30.50 | 30.51 | 83,103 | +0.16(+0.52%) |
Jun 17, 2016 | 30.41 | 30.41 | 30.23 | 30.35 | 83,754 | -0.02(-0.07%) |
Jun 16, 2016 | 30.11 | 30.40 | 29.97 | 30.37 | 94,689 | +0.13(+0.43%) |
Jun 15, 2016 | 30.30 | 30.44 | 30.22 | 30.24 | 361,137 | -0.02(-0.08%) |
Jun 14, 2016 | 30.22 | 30.32 | 30.13 | 30.27 | 82,878 | -0.05(-0.17%) |
Jun 13, 2016 | 30.41 | 30.54 | 30.31 | 30.32 | 110,833 | -0.20(-0.64%) |
Jun 10, 2016 | 30.52 | 30.61 | 30.42 | 30.52 | 229,575 | -0.19(-0.62%) |
Jun 09, 2016 | 30.63 | 30.74 | 30.58 | 30.71 | 101,633 | -0.02(-0.08%) |
Jun 08, 2016 | 30.66 | 30.75 | 30.66 | 30.73 | 179,230 | +0.07(+0.24%) |
Jun 07, 2016 | 30.61 | 30.76 | 30.61 | 30.66 | 98,907 | +0.09(+0.29%) |
Jun 06, 2016 | 30.46 | 30.62 | 30.46 | 30.57 | 96,391 | +0.13(+0.43%) |
Jun 03, 2016 | 30.39 | 30.46 | 30.28 | 30.44 | 137,243 | +0.02(+0.08%) |
Jun 02, 2016 | 30.31 | 30.42 | 30.22 | 30.41 | 96,290 | +0.07(+0.23%) |