Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 33.18 | 33.45 | 32.20 | 33.29 | 169,084 | +0.10(+0.29%) |
Aug 30, 2016 | 32.71 | 33.19 | 32.35 | 33.19 | 79,347 | +0.57(+1.75%) |
Aug 29, 2016 | 32.55 | 33.20 | 32.55 | 32.62 | 77,172 | +0.08(+0.23%) |
Aug 26, 2016 | 32.62 | 32.96 | 32.38 | 32.55 | 83,775 | -0.04(-0.12%) |
Aug 25, 2016 | 32.08 | 32.62 | 32.08 | 32.58 | 55,518 | +0.46(+1.42%) |
Aug 24, 2016 | 31.89 | 32.29 | 31.87 | 32.13 | 114,256 | +0.27(+0.84%) |
Aug 23, 2016 | 31.93 | 31.94 | 31.81 | 31.86 | 56,135 | +0.06(+0.18%) |
Aug 22, 2016 | 31.90 | 32.00 | 31.62 | 31.80 | 64,313 | -0.14(-0.45%) |
Aug 19, 2016 | 32.07 | 32.15 | 31.80 | 31.95 | 98,189 | -0.26(-0.80%) |
Aug 18, 2016 | 31.47 | 32.21 | 31.45 | 32.20 | 98,859 | +0.75(+2.39%) |
Aug 17, 2016 | 31.55 | 31.65 | 31.26 | 31.45 | 111,170 | -0.08(-0.24%) |
Aug 16, 2016 | 31.53 | 31.76 | 31.34 | 31.53 | 58,473 | -0.16(-0.51%) |
Aug 15, 2016 | 31.47 | 31.77 | 31.47 | 31.69 | 74,397 | +0.31(+1.00%) |
Aug 12, 2016 | 31.18 | 31.37 | 30.98 | 31.37 | 77,902 | -0.02(-0.06%) |
Aug 11, 2016 | 31.37 | 31.48 | 31.07 | 31.39 | 59,465 | +0.16(+0.52%) |
Aug 10, 2016 | 31.79 | 31.79 | 31.12 | 31.23 | 98,563 | -0.47(-1.47%) |
Aug 09, 2016 | 31.74 | 31.94 | 31.63 | 31.70 | 73,583 | -0.08(-0.24%) |
Aug 08, 2016 | 31.76 | 32.12 | 31.55 | 31.77 | 90,364 | +0.09(+0.27%) |
Aug 05, 2016 | 31.29 | 32.42 | 31.29 | 31.69 | 237,011 | +0.80(+2.59%) |
Aug 04, 2016 | 30.93 | 31.07 | 30.64 | 30.89 | 95,817 | -0.03(-0.09%) |
Aug 03, 2016 | 30.53 | 30.94 | 30.53 | 30.92 | 92,500 | +0.40(+1.31%) |
Aug 02, 2016 | 30.64 | 30.90 | 30.51 | 30.52 | 204,602 | -0.18(-0.59%) |
Aug 01, 2016 | 30.53 | 31.13 | 30.48 | 30.70 | 132,750 | +0.11(+0.37%) |
Jul 29, 2016 | 30.73 | 30.97 | 30.47 | 30.58 | 147,833 | -0.08(-0.25%) |
Jul 28, 2016 | 30.95 | 31.37 | 30.64 | 30.66 | 136,383 | -0.44(-1.40%) |
Jul 27, 2016 | 30.80 | 31.74 | 30.75 | 31.09 | 245,775 | +0.44(+1.42%) |
Jul 26, 2016 | 30.19 | 30.89 | 29.70 | 30.66 | 639,668 | +0.22(+0.72%) |
Jul 25, 2016 | 30.80 | 32.49 | 29.74 | 30.44 | 1,216,083 | -4.19(-12.09%) |
Jul 22, 2016 | 34.02 | 34.82 | 33.93 | 34.63 | 285,169 | +0.69(+2.04%) |
Jul 21, 2016 | 34.18 | 34.40 | 33.79 | 33.94 | 104,382 | -0.27(-0.80%) |
Jul 20, 2016 | 34.69 | 34.77 | 34.17 | 34.21 | 185,959 | -0.48(-1.39%) |
Jul 19, 2016 | 34.81 | 35.38 | 34.11 | 34.69 | 194,136 | -0.11(-0.33%) |
Jul 18, 2016 | 34.68 | 35.05 | 34.42 | 34.81 | 136,662 | +0.12(+0.36%) |
Jul 15, 2016 | 34.76 | 34.97 | 34.30 | 34.69 | 139,232 | +0.22(+0.63%) |
Jul 14, 2016 | 34.11 | 34.62 | 33.78 | 34.47 | 321,831 | +0.44(+1.28%) |
Jul 13, 2016 | 33.78 | 34.11 | 33.59 | 34.03 | 242,520 | +0.40(+1.18%) |
Jul 12, 2016 | 33.16 | 33.84 | 33.08 | 33.63 | 225,294 | +0.75(+2.28%) |
Jul 11, 2016 | 32.71 | 33.17 | 32.71 | 32.89 | 199,881 | +0.27(+0.84%) |
Jul 08, 2016 | 31.52 | 32.65 | 31.45 | 32.61 | 238,772 | +1.17(+3.71%) |
Jul 07, 2016 | 30.83 | 31.47 | 30.83 | 31.45 | 216,176 | +0.48(+1.56%) |
Jul 05, 2016 | 30.97 | 31.14 | 30.55 | 30.96 | 176,742 | -0.53(-1.68%) |
Jul 01, 2016 | 31.81 | 31.49 | 31.49 | 31.49 | 130,880 | -0.53(-1.66%) |
Jun 30, 2016 | 31.77 | 32.58 | 31.42 | 32.02 | 182,070 | +0.29(+0.93%) |
Jun 29, 2016 | 31.39 | 32.15 | 31.04 | 31.73 | 336,865 | +1.11(+3.62%) |
Jun 28, 2016 | 30.32 | 30.83 | 30.05 | 30.62 | 426,304 | +0.57(+1.89%) |
Jun 27, 2016 | 31.66 | 31.85 | 29.84 | 30.05 | 361,304 | -1.89(-5.90%) |
Jun 24, 2016 | 33.68 | 35.10 | 31.89 | 31.94 | 1,246,523 | -3.22(-9.16%) |
Jun 23, 2016 | 34.64 | 35.20 | 34.42 | 35.16 | 246,760 | +0.99(+2.88%) |
Jun 22, 2016 | 34.45 | 34.70 | 34.10 | 34.17 | 188,644 | -0.30(-0.88%) |
Jun 21, 2016 | 34.29 | 34.69 | 34.10 | 34.48 | 134,906 | +0.10(+0.30%) |
Jun 20, 2016 | 34.20 | 34.88 | 34.20 | 34.37 | 116,264 | +0.40(+1.17%) |
Jun 17, 2016 | 34.01 | 34.29 | 33.61 | 33.97 | 399,131 | +0.07(+0.20%) |
Jun 16, 2016 | 33.75 | 33.92 | 33.25 | 33.91 | 169,607 | +0.03(+0.08%) |
Jun 15, 2016 | 34.06 | 34.62 | 33.79 | 33.88 | 247,695 | -0.14(-0.42%) |
Jun 14, 2016 | 34.74 | 35.59 | 33.76 | 34.02 | 251,752 | -0.86(-2.47%) |
Jun 13, 2016 | 35.08 | 35.61 | 34.69 | 34.88 | 215,394 | -0.43(-1.21%) |
Jun 10, 2016 | 34.97 | 35.58 | 34.66 | 35.31 | 104,450 | -0.09(-0.24%) |
Jun 09, 2016 | 35.45 | 35.87 | 34.87 | 35.40 | 140,410 | -0.28(-0.80%) |
Jun 08, 2016 | 35.60 | 36.00 | 35.45 | 35.68 | 73,124 | +0.06(+0.16%) |
Jun 07, 2016 | 35.60 | 36.07 | 35.41 | 35.62 | 139,639 | +0.04(+0.11%) |
Jun 06, 2016 | 35.34 | 36.00 | 35.32 | 35.59 | 138,825 | +0.16(+0.45%) |
Jun 03, 2016 | 35.94 | 35.99 | 34.76 | 35.42 | 149,990 | -0.28(-0.80%) |
Jun 02, 2016 | 35.65 | 36.03 | 35.44 | 35.71 | 205,683 | -0.12(-0.34%) |