Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 31.80 | 31.87 | 31.65 | 31.82 | 99,899 | -0.07(-0.23%) |
Aug 30, 2016 | 31.93 | 31.96 | 31.82 | 31.89 | 96,735 | -0.03(-0.09%) |
Aug 29, 2016 | 31.79 | 31.95 | 31.77 | 31.92 | 90,837 | +0.13(+0.42%) |
Aug 26, 2016 | 32.17 | 32.36 | 31.67 | 31.79 | 173,591 | -0.30(-0.92%) |
Aug 25, 2016 | 32.04 | 32.19 | 32.02 | 32.08 | 98,051 | +0.04(+0.14%) |
Aug 24, 2016 | 32.22 | 32.26 | 32.01 | 32.04 | 137,682 | -0.21(-0.65%) |
Aug 23, 2016 | 32.24 | 32.35 | 32.22 | 32.25 | 93,977 | +0.20(+0.61%) |
Aug 22, 2016 | 31.96 | 32.05 | 31.87 | 32.05 | 94,721 | +0.01(+0.05%) |
Aug 19, 2016 | 31.87 | 32.04 | 31.84 | 32.04 | 98,687 | -0.06(-0.18%) |
Aug 18, 2016 | 32.01 | 32.26 | 31.96 | 32.10 | 158,848 | +0.06(+0.18%) |
Aug 17, 2016 | 32.08 | 32.10 | 31.80 | 32.04 | 133,037 | -0.10(-0.32%) |
Aug 16, 2016 | 32.29 | 32.29 | 32.13 | 32.14 | 186,241 | -0.16(-0.50%) |
Aug 15, 2016 | 32.22 | 32.41 | 32.22 | 32.30 | 113,100 | +0.19(+0.60%) |
Aug 12, 2016 | 32.14 | 32.33 | 32.08 | 32.11 | 83,750 | -0.09(-0.28%) |
Aug 11, 2016 | 32.23 | 32.23 | 32.08 | 32.20 | 131,539 | +0.03(+0.09%) |
Aug 10, 2016 | 32.27 | 32.35 | 32.13 | 32.17 | 103,418 | +0.01(+0.05%) |
Aug 09, 2016 | 32.05 | 32.20 | 32.04 | 32.16 | 134,093 | +0.15(+0.46%) |
Aug 08, 2016 | 31.90 | 32.06 | 31.90 | 32.01 | 83,885 | +0.12(+0.37%) |
Aug 05, 2016 | 31.74 | 31.93 | 31.65 | 31.89 | 86,535 | +0.21(+0.65%) |
Aug 04, 2016 | 31.64 | 31.73 | 31.50 | 31.68 | 69,505 | +0.13(+0.42%) |
Aug 03, 2016 | 31.40 | 31.55 | 31.16 | 31.55 | 81,444 | +0.06(+0.19%) |
Aug 02, 2016 | 31.68 | 31.76 | 31.43 | 31.49 | 189,234 | -0.23(-0.74%) |
Aug 01, 2016 | 31.89 | 31.90 | 31.68 | 31.72 | 151,643 | -0.18(-0.57%) |
Jul 29, 2016 | 31.61 | 31.93 | 31.61 | 31.90 | 251,269 | +0.38(+1.22%) |
Jul 28, 2016 | 31.36 | 31.54 | 31.32 | 31.52 | 45,932 | +0.15(+0.47%) |
Jul 27, 2016 | 31.49 | 31.51 | 31.14 | 31.37 | 299,461 | -0.06(-0.19%) |
Jul 26, 2016 | 31.46 | 31.58 | 31.37 | 31.43 | 114,168 | +0.04(+0.14%) |
Jul 25, 2016 | 31.43 | 31.51 | 31.33 | 31.39 | 77,928 | -0.09(-0.28%) |
Jul 22, 2016 | 31.49 | 31.52 | 31.40 | 31.48 | 91,496 | +0.03(+0.09%) |
Jul 21, 2016 | 31.51 | 31.62 | 31.42 | 31.45 | 71,832 | -0.03(-0.09%) |
Jul 20, 2016 | 31.49 | 31.51 | 31.25 | 31.48 | 68,724 | +0.15(+0.47%) |
Jul 19, 2016 | 31.40 | 31.40 | 31.26 | 31.33 | 66,237 | -0.13(-0.42%) |
Jul 18, 2016 | 31.25 | 31.49 | 31.20 | 31.46 | 49,278 | +0.19(+0.61%) |
Jul 15, 2016 | 31.25 | 31.31 | 31.11 | 31.27 | 126,419 | -0.06(-0.19%) |
Jul 14, 2016 | 31.48 | 31.48 | 31.28 | 31.33 | 106,724 | +0.12(+0.38%) |
Jul 13, 2016 | 31.24 | 31.31 | 31.09 | 31.21 | 127,039 | -0.01(-0.05%) |
Jul 12, 2016 | 31.21 | 31.37 | 31.14 | 31.23 | 184,022 | +0.35(+1.15%) |
Jul 11, 2016 | 30.65 | 30.95 | 30.65 | 30.87 | 119,430 | +0.28(+0.92%) |
Jul 08, 2016 | 30.43 | 30.64 | 30.11 | 30.59 | 116,289 | +0.49(+1.62%) |
Jul 07, 2016 | 30.36 | 30.43 | 30.02 | 30.11 | 76,006 | -0.18(-0.58%) |
Jul 06, 2016 | 30.00 | 30.28 | 29.86 | 30.28 | 114,765 | +0.15(+0.49%) |
Jul 05, 2016 | 30.34 | 30.43 | 30.06 | 30.14 | 118,490 | -0.52(-1.68%) |
Jul 01, 2016 | 30.56 | 30.65 | 30.65 | 30.65 | 128,732 | +0.16(+0.53%) |
Jun 30, 2016 | 30.24 | 30.50 | 30.05 | 30.49 | 145,712 | +0.31(+1.02%) |
Jun 29, 2016 | 30.03 | 30.23 | 29.96 | 30.18 | 217,798 | +0.48(+1.63%) |
Jun 28, 2016 | 29.52 | 29.74 | 29.52 | 29.70 | 1,234,814 | +0.72(+2.48%) |
Jun 27, 2016 | 29.51 | 29.51 | 28.83 | 28.98 | 233,329 | -0.70(-2.37%) |
Jun 24, 2016 | 29.46 | 30.09 | 29.36 | 29.68 | 375,706 | -1.25(-4.03%) |
Jun 23, 2016 | 30.80 | 30.94 | 30.69 | 30.93 | 181,570 | +0.47(+1.56%) |
Jun 22, 2016 | 30.69 | 30.69 | 30.43 | 30.45 | 97,392 | -0.14(-0.45%) |
Jun 21, 2016 | 30.61 | 30.71 | 30.47 | 30.59 | 43,782 | +0.05(+0.17%) |
Jun 20, 2016 | 30.63 | 30.72 | 30.53 | 30.54 | 86,837 | +0.37(+1.24%) |
Jun 17, 2016 | 30.06 | 30.24 | 30.06 | 30.17 | 75,247 | +0.19(+0.64%) |
Jun 16, 2016 | 29.73 | 29.98 | 29.42 | 29.98 | 312,397 | +0.06(+0.20%) |
Jun 15, 2016 | 29.89 | 30.09 | 29.80 | 29.92 | 990,332 | +0.18(+0.62%) |
Jun 14, 2016 | 29.96 | 29.96 | 29.59 | 29.73 | 141,368 | -0.26(-0.85%) |
Jun 13, 2016 | 30.22 | 30.31 | 29.96 | 29.99 | 200,538 | -0.38(-1.25%) |
Jun 10, 2016 | 30.66 | 30.68 | 30.31 | 30.37 | 147,448 | -0.51(-1.66%) |
Jun 09, 2016 | 30.82 | 30.93 | 30.74 | 30.88 | 66,721 | -0.10(-0.33%) |
Jun 08, 2016 | 30.87 | 31.00 | 30.85 | 30.99 | 69,644 | +0.19(+0.62%) |
Jun 07, 2016 | 30.74 | 30.90 | 30.72 | 30.80 | 116,263 | +0.19(+0.62%) |
Jun 06, 2016 | 30.53 | 30.69 | 30.53 | 30.61 | 75,822 | +0.14(+0.45%) |
Jun 03, 2016 | 30.31 | 30.49 | 30.27 | 30.47 | 114,504 | +0.30(+1.00%) |
Jun 02, 2016 | 29.96 | 30.18 | 29.96 | 30.17 | 90,356 | +0.06(+0.19%) |