Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 34.05 | 34.27 | 33.77 | 33.84 | 74,661 | -0.10(-0.29%) |
Aug 30, 2016 | 33.77 | 34.07 | 33.68 | 33.94 | 35,028 | +0.17(+0.50%) |
Aug 29, 2016 | 33.59 | 33.80 | 33.49 | 33.77 | 43,452 | +0.19(+0.56%) |
Aug 26, 2016 | 34.48 | 34.48 | 33.03 | 33.58 | 56,386 | -0.52(-1.52%) |
Aug 25, 2016 | 34.75 | 34.75 | 34.00 | 34.10 | 40,803 | -0.69(-1.98%) |
Aug 24, 2016 | 33.85 | 34.97 | 33.85 | 34.79 | 94,367 | +1.12(+3.32%) |
Aug 23, 2016 | 33.79 | 34.02 | 33.38 | 33.67 | 47,219 | +0.04(+0.13%) |
Aug 22, 2016 | 33.04 | 33.77 | 32.80 | 33.63 | 53,381 | +0.55(+1.68%) |
Aug 19, 2016 | 32.85 | 33.49 | 32.68 | 33.07 | 53,442 | +0.07(+0.22%) |
Aug 18, 2016 | 32.84 | 33.23 | 32.71 | 33.00 | 49,020 | +0.23(+0.71%) |
Aug 17, 2016 | 32.91 | 33.10 | 32.38 | 32.77 | 118,821 | -0.07(-0.22%) |
Aug 16, 2016 | 33.30 | 33.49 | 32.77 | 32.84 | 66,658 | -0.58(-1.74%) |
Aug 15, 2016 | 33.32 | 33.50 | 33.13 | 33.42 | 82,130 | +0.21(+0.65%) |
Aug 12, 2016 | 33.23 | 33.51 | 32.70 | 33.21 | 61,755 | +0.13(+0.38%) |
Aug 11, 2016 | 33.44 | 34.16 | 32.94 | 33.08 | 98,803 | -0.46(-1.36%) |
Aug 10, 2016 | 33.49 | 33.74 | 33.10 | 33.54 | 57,227 | -0.03(-0.08%) |
Aug 09, 2016 | 33.38 | 33.84 | 33.33 | 33.57 | 60,432 | +0.14(+0.43%) |
Aug 08, 2016 | 33.98 | 34.45 | 33.29 | 33.42 | 51,849 | -0.49(-1.45%) |
Aug 05, 2016 | 33.79 | 34.03 | 33.15 | 33.91 | 72,319 | +0.38(+1.12%) |
Aug 04, 2016 | 32.72 | 33.65 | 32.72 | 33.54 | 78,721 | +0.97(+2.97%) |
Aug 03, 2016 | 32.86 | 33.21 | 32.00 | 32.57 | 116,329 | -0.40(-1.22%) |
Aug 02, 2016 | 33.98 | 34.41 | 32.34 | 32.98 | 95,713 | -1.10(-3.23%) |
Aug 01, 2016 | 34.55 | 34.67 | 33.91 | 34.08 | 117,205 | -0.66(-1.91%) |
Jul 29, 2016 | 34.90 | 35.17 | 34.48 | 34.74 | 76,145 | -0.13(-0.36%) |
Jul 28, 2016 | 35.49 | 35.49 | 34.59 | 34.86 | 80,839 | -0.57(-1.62%) |
Jul 27, 2016 | 36.23 | 36.55 | 35.08 | 35.44 | 54,938 | -0.83(-2.29%) |
Jul 26, 2016 | 36.10 | 36.38 | 35.78 | 36.27 | 55,981 | +0.26(+0.72%) |
Jul 25, 2016 | 34.98 | 36.04 | 34.92 | 36.01 | 43,699 | +0.83(+2.37%) |
Jul 22, 2016 | 34.94 | 35.47 | 34.69 | 35.18 | 40,278 | +0.12(+0.33%) |
Jul 21, 2016 | 35.43 | 35.62 | 35.01 | 35.06 | 41,711 | -0.49(-1.38%) |
Jul 20, 2016 | 35.63 | 36.02 | 35.53 | 35.55 | 37,660 | -0.06(-0.18%) |
Jul 19, 2016 | 35.91 | 36.04 | 35.61 | 35.61 | 27,826 | -0.22(-0.62%) |
Jul 18, 2016 | 35.79 | 36.36 | 35.65 | 35.84 | 50,281 | +0.01(+0.03%) |
Jul 15, 2016 | 36.10 | 36.10 | 35.78 | 35.83 | 40,985 | +0.01(+0.02%) |
Jul 14, 2016 | 35.91 | 36.15 | 35.54 | 35.82 | 35,285 | +0.01(+0.03%) |
Jul 13, 2016 | 35.88 | 36.20 | 35.47 | 35.81 | 86,837 | +0.07(+0.20%) |
Jul 12, 2016 | 35.71 | 36.06 | 35.34 | 35.74 | 70,119 | +0.00(+0.00%) |
Jul 11, 2016 | 35.63 | 35.77 | 35.28 | 35.74 | 62,516 | +0.18(+0.50%) |
Jul 08, 2016 | 34.80 | 35.78 | 34.57 | 35.56 | 77,314 | +0.99(+2.87%) |
Jul 07, 2016 | 34.40 | 34.66 | 33.84 | 34.57 | 50,286 | +0.71(+2.09%) |
Jul 05, 2016 | 33.55 | 34.04 | 33.12 | 33.86 | 48,932 | +0.14(+0.41%) |
Jul 01, 2016 | 33.32 | 33.72 | 33.72 | 33.72 | 62,085 | +0.50(+1.50%) |
Jun 30, 2016 | 33.19 | 33.28 | 32.12 | 33.22 | 142,973 | +0.07(+0.21%) |
Jun 29, 2016 | 32.55 | 33.29 | 32.48 | 33.15 | 84,523 | +0.66(+2.03%) |
Jun 28, 2016 | 33.86 | 34.40 | 32.40 | 32.49 | 135,366 | -1.16(-3.44%) |
Jun 27, 2016 | 33.72 | 33.84 | 32.89 | 33.65 | 120,965 | -0.33(-0.97%) |
Jun 24, 2016 | 33.40 | 34.40 | 33.01 | 33.98 | 315,113 | +0.22(+0.66%) |
Jun 23, 2016 | 33.37 | 33.84 | 33.28 | 33.76 | 57,437 | +0.73(+2.21%) |
Jun 22, 2016 | 32.58 | 33.18 | 32.57 | 33.03 | 109,879 | +0.38(+1.17%) |
Jun 21, 2016 | 32.93 | 32.93 | 32.38 | 32.64 | 58,504 | -0.40(-1.21%) |
Jun 20, 2016 | 32.99 | 33.55 | 32.97 | 33.05 | 69,557 | +0.36(+1.09%) |
Jun 17, 2016 | 33.22 | 33.27 | 32.52 | 32.69 | 179,500 | -0.63(-1.90%) |
Jun 16, 2016 | 33.01 | 33.62 | 32.91 | 33.32 | 102,328 | +0.05(+0.16%) |
Jun 15, 2016 | 33.21 | 33.96 | 33.05 | 33.27 | 108,566 | +0.04(+0.13%) |
Jun 14, 2016 | 33.41 | 33.68 | 32.92 | 33.22 | 98,640 | -0.18(-0.53%) |
Jun 13, 2016 | 33.93 | 34.27 | 33.20 | 33.40 | 122,655 | -0.86(-2.52%) |
Jun 10, 2016 | 33.96 | 34.50 | 33.57 | 34.27 | 72,040 | -0.12(-0.36%) |
Jun 09, 2016 | 34.71 | 34.71 | 34.18 | 34.39 | 85,819 | -0.36(-1.03%) |
Jun 08, 2016 | 34.18 | 34.82 | 33.90 | 34.75 | 74,396 | +0.50(+1.46%) |
Jun 07, 2016 | 33.99 | 34.44 | 33.78 | 34.25 | 78,545 | +0.36(+1.05%) |
Jun 06, 2016 | 34.02 | 34.34 | 33.87 | 33.89 | 53,770 | -0.22(-0.65%) |
Jun 03, 2016 | 34.29 | 35.45 | 33.63 | 34.11 | 81,608 | -0.18(-0.52%) |
Jun 02, 2016 | 34.11 | 34.32 | 33.67 | 34.29 | 90,744 | +0.04(+0.13%) |