Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 31.57 | 31.57 | 31.12 | 31.28 | 864,637 | -0.42(-1.32%) |
Aug 30, 2016 | 31.74 | 31.83 | 31.61 | 31.70 | 680,551 | -0.25(-0.79%) |
Aug 29, 2016 | 31.84 | 32.05 | 31.75 | 31.95 | 1,026,048 | -0.32(-0.99%) |
Aug 26, 2016 | 32.49 | 32.77 | 32.15 | 32.27 | 1,012,233 | -0.25(-0.78%) |
Aug 25, 2016 | 32.48 | 32.57 | 32.40 | 32.52 | 763,875 | +0.18(+0.57%) |
Aug 24, 2016 | 32.63 | 32.68 | 32.26 | 32.34 | 989,839 | +0.13(+0.39%) |
Aug 23, 2016 | 32.27 | 32.42 | 32.12 | 32.21 | 836,684 | +0.11(+0.33%) |
Aug 22, 2016 | 32.06 | 32.21 | 31.91 | 32.10 | 745,765 | +0.28(+0.89%) |
Aug 19, 2016 | 31.68 | 31.93 | 31.47 | 31.82 | 1,253,520 | -0.37(-1.15%) |
Aug 18, 2016 | 31.90 | 32.27 | 31.86 | 32.19 | 1,257,474 | +0.71(+2.26%) |
Aug 17, 2016 | 31.35 | 31.61 | 31.20 | 31.48 | 1,055,458 | -0.40(-1.25%) |
Aug 16, 2016 | 31.87 | 32.02 | 31.87 | 31.88 | 417,942 | +0.02(+0.06%) |
Aug 15, 2016 | 31.88 | 31.95 | 31.76 | 31.86 | 775,115 | -0.06(-0.18%) |
Aug 12, 2016 | 31.97 | 32.09 | 31.84 | 31.92 | 692,011 | -0.21(-0.67%) |
Aug 11, 2016 | 32.11 | 32.23 | 32.06 | 32.13 | 941,813 | +0.18(+0.58%) |
Aug 10, 2016 | 32.16 | 32.22 | 31.83 | 31.95 | 836,831 | +0.00(+0.00%) |
Aug 09, 2016 | 31.90 | 32.22 | 31.80 | 31.95 | 838,596 | +0.53(+1.70%) |
Aug 08, 2016 | 31.47 | 31.56 | 31.26 | 31.41 | 850,467 | -0.41(-1.28%) |
Aug 05, 2016 | 31.80 | 31.93 | 31.68 | 31.82 | 665,186 | +0.12(+0.37%) |
Aug 04, 2016 | 31.54 | 31.78 | 31.40 | 31.70 | 947,435 | +0.24(+0.77%) |
Aug 03, 2016 | 31.31 | 31.49 | 31.17 | 31.46 | 810,417 | -0.15(-0.46%) |
Aug 02, 2016 | 31.44 | 31.63 | 31.39 | 31.61 | 1,162,857 | +0.00(+0.00%) |
Aug 01, 2016 | 32.09 | 32.11 | 31.48 | 31.61 | 1,848,258 | -0.89(-2.72%) |
Jul 29, 2016 | 31.44 | 32.58 | 31.33 | 32.49 | 3,759,586 | +2.66(+8.90%) |
Jul 28, 2016 | 29.63 | 29.89 | 29.56 | 29.84 | 1,506,315 | +0.28(+0.95%) |
Jul 27, 2016 | 29.69 | 29.83 | 29.40 | 29.56 | 764,098 | +0.18(+0.60%) |
Jul 26, 2016 | 29.37 | 29.49 | 29.31 | 29.38 | 660,551 | +0.35(+1.21%) |
Jul 25, 2016 | 29.11 | 29.13 | 28.72 | 29.03 | 1,196,622 | -0.35(-1.19%) |
Jul 22, 2016 | 29.22 | 29.43 | 29.21 | 29.38 | 469,340 | +0.20(+0.70%) |
Jul 21, 2016 | 29.14 | 29.32 | 29.05 | 29.18 | 1,085,557 | -0.51(-1.70%) |
Jul 20, 2016 | 29.66 | 29.75 | 29.58 | 29.68 | 498,061 | +0.24(+0.83%) |
Jul 19, 2016 | 29.45 | 29.53 | 29.35 | 29.44 | 751,067 | -0.03(-0.10%) |
Jul 18, 2016 | 29.23 | 29.47 | 29.21 | 29.47 | 869,113 | +0.25(+0.87%) |
Jul 15, 2016 | 29.30 | 29.32 | 29.15 | 29.22 | 1,050,048 | +0.00(+0.00%) |
Jul 14, 2016 | 29.41 | 29.51 | 29.16 | 29.22 | 1,584,303 | +0.48(+1.66%) |
Jul 13, 2016 | 28.92 | 28.92 | 28.60 | 28.74 | 2,112,661 | -1.01(-3.40%) |
Jul 12, 2016 | 29.86 | 29.99 | 29.59 | 29.75 | 2,669,711 | -0.59(-1.95%) |
Jul 11, 2016 | 30.21 | 30.47 | 30.18 | 30.34 | 2,040,633 | +0.59(+1.99%) |
Jul 08, 2016 | 29.37 | 29.80 | 29.25 | 29.75 | 1,117,889 | +0.50(+1.70%) |
Jul 07, 2016 | 29.27 | 29.46 | 28.97 | 29.25 | 1,802,358 | -0.01(-0.03%) |
Jul 06, 2016 | 28.74 | 29.27 | 28.72 | 29.26 | 1,807,134 | +0.88(+3.08%) |
Jul 05, 2016 | 28.58 | 28.58 | 28.23 | 28.39 | 1,197,676 | -0.19(-0.68%) |
Jul 01, 2016 | 28.37 | 28.58 | 28.58 | 28.58 | 1,092,287 | +0.04(+0.14%) |
Jun 30, 2016 | 28.25 | 28.57 | 28.10 | 28.54 | 1,379,067 | +0.01(+0.03%) |
Jun 29, 2016 | 28.13 | 28.64 | 28.09 | 28.53 | 2,207,837 | +1.19(+4.34%) |
Jun 28, 2016 | 27.12 | 27.38 | 26.94 | 27.35 | 1,365,307 | +1.01(+3.84%) |
Jun 27, 2016 | 26.40 | 26.49 | 26.10 | 26.34 | 1,763,326 | -0.51(-1.88%) |
Jun 24, 2016 | 26.86 | 27.45 | 26.81 | 26.84 | 2,534,130 | -1.36(-4.83%) |
Jun 23, 2016 | 28.29 | 28.34 | 27.99 | 28.20 | 851,368 | +0.38(+1.36%) |
Jun 22, 2016 | 28.09 | 28.33 | 27.82 | 27.82 | 1,091,458 | -0.46(-1.62%) |
Jun 21, 2016 | 28.39 | 28.42 | 28.22 | 28.28 | 1,338,381 | +0.53(+1.89%) |
Jun 20, 2016 | 27.87 | 28.06 | 27.71 | 27.76 | 944,255 | +0.60(+2.22%) |
Jun 17, 2016 | 26.97 | 27.15 | 26.85 | 27.15 | 1,020,425 | +0.08(+0.29%) |
Jun 16, 2016 | 26.85 | 27.14 | 26.58 | 27.08 | 1,024,002 | -0.16(-0.57%) |
Jun 15, 2016 | 27.24 | 27.48 | 27.18 | 27.23 | 831,006 | +0.32(+1.19%) |
Jun 14, 2016 | 26.85 | 27.07 | 26.68 | 26.91 | 1,172,548 | +0.15(+0.55%) |
Jun 13, 2016 | 26.77 | 27.10 | 26.75 | 26.76 | 1,162,437 | -0.50(-1.82%) |
Jun 10, 2016 | 27.51 | 27.55 | 27.12 | 27.26 | 914,217 | -0.72(-2.57%) |
Jun 09, 2016 | 27.86 | 28.08 | 27.85 | 27.98 | 798,862 | -0.40(-1.40%) |
Jun 08, 2016 | 28.14 | 28.41 | 28.13 | 28.38 | 989,712 | +0.28(+1.00%) |
Jun 07, 2016 | 28.12 | 28.33 | 28.09 | 28.10 | 795,861 | +0.09(+0.31%) |
Jun 06, 2016 | 27.81 | 28.15 | 27.81 | 28.01 | 1,073,822 | +0.83(+3.04%) |
Jun 03, 2016 | 27.31 | 27.45 | 27.11 | 27.18 | 1,671,488 | -0.05(-0.18%) |
Jun 02, 2016 | 26.93 | 27.23 | 26.89 | 27.23 | 609,035 | +0.14(+0.50%) |