Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 33.11 | 33.11 | 32.92 | 33.06 | 477,055 | -0.06(-0.19%) |
Aug 30, 2016 | 33.27 | 33.28 | 33.04 | 33.12 | 496,656 | -0.12(-0.37%) |
Aug 29, 2016 | 33.08 | 33.27 | 33.06 | 33.25 | 552,081 | +0.19(+0.57%) |
Aug 26, 2016 | 33.18 | 33.38 | 32.94 | 33.06 | 605,598 | -0.09(-0.28%) |
Aug 25, 2016 | 33.14 | 33.21 | 33.10 | 33.15 | 442,242 | -0.02(-0.05%) |
Aug 24, 2016 | 33.25 | 33.25 | 33.10 | 33.17 | 459,125 | -0.09(-0.26%) |
Aug 23, 2016 | 33.29 | 33.35 | 33.24 | 33.25 | 474,601 | +0.08(+0.23%) |
Aug 22, 2016 | 33.19 | 33.23 | 33.07 | 33.18 | 542,224 | -0.04(-0.12%) |
Aug 19, 2016 | 33.25 | 33.25 | 33.13 | 33.21 | 358,887 | -0.12(-0.35%) |
Aug 18, 2016 | 33.23 | 33.33 | 33.20 | 33.33 | 461,071 | +0.10(+0.30%) |
Aug 17, 2016 | 33.15 | 33.24 | 33.04 | 33.23 | 472,872 | +0.05(+0.16%) |
Aug 16, 2016 | 33.29 | 33.30 | 33.16 | 33.18 | 406,592 | -0.19(-0.58%) |
Aug 15, 2016 | 33.35 | 33.43 | 33.33 | 33.37 | 587,070 | +0.09(+0.28%) |
Aug 12, 2016 | 33.29 | 33.32 | 33.21 | 33.28 | 532,188 | -0.02(-0.07%) |
Aug 11, 2016 | 33.24 | 33.32 | 33.19 | 33.30 | 533,449 | +0.18(+0.54%) |
Aug 10, 2016 | 33.18 | 33.19 | 33.04 | 33.12 | 531,461 | -0.01(-0.02%) |
Aug 09, 2016 | 33.14 | 33.22 | 33.07 | 33.13 | 435,546 | +0.02(+0.05%) |
Aug 08, 2016 | 33.18 | 33.18 | 33.07 | 33.11 | 474,748 | +0.00(+0.00%) |
Aug 05, 2016 | 33.04 | 33.13 | 33.03 | 33.11 | 398,475 | +0.19(+0.57%) |
Aug 04, 2016 | 32.91 | 32.98 | 32.87 | 32.93 | 1,182,915 | +0.05(+0.17%) |
Aug 03, 2016 | 32.85 | 32.87 | 32.74 | 32.87 | 296,943 | +0.02(+0.05%) |
Aug 02, 2016 | 33.04 | 33.07 | 32.73 | 32.86 | 587,570 | -0.21(-0.64%) |
Aug 01, 2016 | 33.18 | 33.18 | 33.00 | 33.07 | 768,492 | -0.10(-0.31%) |
Jul 29, 2016 | 33.04 | 33.20 | 32.99 | 33.17 | 673,230 | +0.05(+0.16%) |
Jul 28, 2016 | 33.13 | 33.15 | 32.94 | 33.11 | 449,773 | -0.07(-0.21%) |
Jul 27, 2016 | 33.35 | 33.35 | 33.06 | 33.18 | 582,053 | -0.18(-0.54%) |
Jul 26, 2016 | 33.32 | 33.42 | 33.17 | 33.36 | 714,262 | +0.02(+0.07%) |
Jul 25, 2016 | 33.38 | 33.38 | 33.22 | 33.34 | 506,572 | -0.07(-0.21%) |
Jul 22, 2016 | 33.25 | 33.41 | 33.23 | 33.41 | 479,808 | +0.19(+0.59%) |
Jul 21, 2016 | 33.29 | 33.33 | 33.12 | 33.21 | 622,306 | -0.12(-0.35%) |
Jul 20, 2016 | 33.34 | 33.39 | 33.26 | 33.33 | 437,959 | +0.12(+0.35%) |
Jul 19, 2016 | 33.21 | 33.22 | 33.13 | 33.21 | 544,951 | +0.01(+0.02%) |
Jul 18, 2016 | 33.21 | 33.23 | 33.13 | 33.21 | 462,122 | +0.03(+0.09%) |
Jul 15, 2016 | 33.25 | 33.28 | 33.08 | 33.18 | 584,247 | -0.02(-0.05%) |
Jul 14, 2016 | 33.25 | 33.27 | 33.13 | 33.19 | 653,073 | +0.13(+0.40%) |
Jul 13, 2016 | 33.04 | 33.07 | 32.96 | 33.06 | 660,741 | +0.08(+0.24%) |
Jul 12, 2016 | 32.89 | 33.04 | 32.87 | 32.98 | 2,322,728 | +0.17(+0.52%) |
Jul 11, 2016 | 32.70 | 32.89 | 32.69 | 32.81 | 740,587 | +0.15(+0.45%) |
Jul 08, 2016 | 32.40 | 32.69 | 32.23 | 32.66 | 827,921 | +0.43(+1.33%) |
Jul 07, 2016 | 32.34 | 32.43 | 32.11 | 32.23 | 753,862 | -0.05(-0.14%) |
Jul 06, 2016 | 32.14 | 32.30 | 31.93 | 32.28 | 688,354 | +0.11(+0.34%) |
Jul 05, 2016 | 32.14 | 32.26 | 32.13 | 32.17 | 662,540 | -0.11(-0.34%) |
Jul 01, 2016 | 32.23 | 32.28 | 32.28 | 32.28 | 770,863 | +0.03(+0.10%) |
Jun 30, 2016 | 31.78 | 32.25 | 31.75 | 32.25 | 1,135,573 | +0.54(+1.72%) |
Jun 29, 2016 | 31.48 | 31.75 | 31.46 | 31.70 | 1,670,859 | +0.44(+1.42%) |
Jun 28, 2016 | 31.11 | 31.26 | 30.97 | 31.26 | 1,323,537 | +0.39(+1.26%) |
Jun 27, 2016 | 31.09 | 31.11 | 30.72 | 30.87 | 2,605,334 | -0.41(-1.32%) |
Jun 24, 2016 | 31.32 | 31.81 | 31.14 | 31.28 | 2,137,306 | -0.91(-2.83%) |
Jun 23, 2016 | 32.06 | 32.19 | 31.99 | 32.19 | 623,192 | +0.38(+1.20%) |
Jun 22, 2016 | 31.91 | 32.01 | 31.79 | 31.81 | 423,603 | -0.08(-0.24%) |
Jun 21, 2016 | 31.87 | 31.97 | 31.81 | 31.89 | 502,881 | +0.08(+0.24%) |
Jun 20, 2016 | 31.88 | 31.97 | 31.78 | 31.81 | 823,399 | +0.24(+0.76%) |
Jun 17, 2016 | 31.63 | 31.63 | 31.40 | 31.57 | 418,397 | -0.07(-0.22%) |
Jun 16, 2016 | 31.36 | 31.65 | 31.21 | 31.64 | 583,558 | +0.18(+0.56%) |
Jun 15, 2016 | 31.60 | 31.65 | 31.44 | 31.47 | 647,660 | -0.05(-0.17%) |
Jun 14, 2016 | 31.45 | 31.54 | 31.32 | 31.52 | 525,968 | +0.02(+0.05%) |
Jun 13, 2016 | 31.65 | 31.71 | 31.49 | 31.50 | 644,503 | -0.25(-0.78%) |
Jun 10, 2016 | 31.72 | 31.82 | 31.64 | 31.75 | 468,214 | -0.14(-0.44%) |
Jun 09, 2016 | 31.76 | 31.92 | 31.75 | 31.89 | 374,635 | +0.02(+0.05%) |
Jun 08, 2016 | 31.79 | 31.90 | 31.78 | 31.88 | 540,490 | +0.10(+0.32%) |
Jun 07, 2016 | 31.72 | 31.85 | 31.70 | 31.78 | 696,885 | +0.12(+0.37%) |
Jun 06, 2016 | 31.57 | 31.69 | 31.54 | 31.66 | 1,133,702 | +0.18(+0.56%) |
Jun 03, 2016 | 31.42 | 31.52 | 31.32 | 31.48 | 773,307 | +0.05(+0.15%) |
Jun 02, 2016 | 31.34 | 31.45 | 31.23 | 31.44 | 409,431 | +0.03(+0.10%) |