Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 31.60 | 31.90 | 31.22 | 31.41 | 266,756 | -0.14(-0.44%) |
Aug 30, 2016 | 31.43 | 31.71 | 31.18 | 31.55 | 170,003 | +0.21(+0.67%) |
Aug 29, 2016 | 31.18 | 31.44 | 31.18 | 31.34 | 132,160 | +0.30(+0.97%) |
Aug 26, 2016 | 31.56 | 31.56 | 30.86 | 31.04 | 133,586 | -0.38(-1.21%) |
Aug 25, 2016 | 31.21 | 31.73 | 31.20 | 31.42 | 199,162 | +0.07(+0.23%) |
Aug 24, 2016 | 31.27 | 31.47 | 31.19 | 31.35 | 131,724 | +0.10(+0.31%) |
Aug 23, 2016 | 31.07 | 31.40 | 31.05 | 31.25 | 121,183 | +0.24(+0.78%) |
Aug 22, 2016 | 31.22 | 31.32 | 30.23 | 31.00 | 100,970 | -0.24(-0.78%) |
Aug 19, 2016 | 31.25 | 31.39 | 31.09 | 31.25 | 155,756 | +0.01(+0.03%) |
Aug 18, 2016 | 31.09 | 31.36 | 30.59 | 31.24 | 212,825 | +0.28(+0.89%) |
Aug 17, 2016 | 31.19 | 31.35 | 30.81 | 30.96 | 165,903 | -0.23(-0.73%) |
Aug 16, 2016 | 31.07 | 31.43 | 30.67 | 31.19 | 149,727 | -0.03(-0.10%) |
Aug 15, 2016 | 30.03 | 31.25 | 30.03 | 31.22 | 247,699 | +1.31(+4.39%) |
Aug 12, 2016 | 30.00 | 30.12 | 29.65 | 29.91 | 197,610 | -0.23(-0.75%) |
Aug 11, 2016 | 31.16 | 31.16 | 30.01 | 30.14 | 205,632 | -0.81(-2.62%) |
Aug 10, 2016 | 31.75 | 31.77 | 30.89 | 30.95 | 243,737 | -0.84(-2.65%) |
Aug 09, 2016 | 32.69 | 33.23 | 31.39 | 31.79 | 273,671 | +0.49(+1.55%) |
Aug 08, 2016 | 30.91 | 31.76 | 30.88 | 31.30 | 229,638 | +0.34(+1.10%) |
Aug 05, 2016 | 30.88 | 31.11 | 30.59 | 30.96 | 251,458 | +0.21(+0.69%) |
Aug 04, 2016 | 30.81 | 31.05 | 30.47 | 30.75 | 90,122 | +0.02(+0.05%) |
Aug 03, 2016 | 30.32 | 30.75 | 30.27 | 30.74 | 132,474 | +0.38(+1.25%) |
Aug 02, 2016 | 31.11 | 31.31 | 30.32 | 30.36 | 199,024 | -0.71(-2.30%) |
Aug 01, 2016 | 31.41 | 31.51 | 30.96 | 31.07 | 158,159 | -0.49(-1.57%) |
Jul 29, 2016 | 30.88 | 31.58 | 30.84 | 31.56 | 293,205 | +0.57(+1.83%) |
Jul 28, 2016 | 31.41 | 31.51 | 30.79 | 31.00 | 149,189 | -0.42(-1.34%) |
Jul 27, 2016 | 31.44 | 31.44 | 31.06 | 31.42 | 160,679 | +0.14(+0.44%) |
Jul 26, 2016 | 31.59 | 31.59 | 31.06 | 31.28 | 217,915 | -0.28(-0.87%) |
Jul 25, 2016 | 31.71 | 31.90 | 31.55 | 31.56 | 94,788 | -0.21(-0.66%) |
Jul 22, 2016 | 31.56 | 31.82 | 31.46 | 31.77 | 105,626 | +0.25(+0.80%) |
Jul 21, 2016 | 31.67 | 31.67 | 31.33 | 31.52 | 138,115 | -0.08(-0.26%) |
Jul 20, 2016 | 31.47 | 31.67 | 31.29 | 31.60 | 108,630 | +0.19(+0.62%) |
Jul 19, 2016 | 31.72 | 31.74 | 31.37 | 31.40 | 134,151 | -0.35(-1.10%) |
Jul 18, 2016 | 31.59 | 31.94 | 31.59 | 31.75 | 198,295 | +0.04(+0.13%) |
Jul 15, 2016 | 31.77 | 31.78 | 31.44 | 31.71 | 111,046 | -0.06(-0.18%) |
Jul 14, 2016 | 32.06 | 32.06 | 31.40 | 31.77 | 120,591 | -0.06(-0.20%) |
Jul 13, 2016 | 32.23 | 32.33 | 31.73 | 31.83 | 113,943 | -0.28(-0.86%) |
Jul 12, 2016 | 31.97 | 32.16 | 31.66 | 32.11 | 169,478 | +0.23(+0.74%) |
Jul 11, 2016 | 31.82 | 32.00 | 31.28 | 31.87 | 125,592 | +0.28(+0.90%) |
Jul 08, 2016 | 31.64 | 31.88 | 31.41 | 31.59 | 266,953 | +0.23(+0.75%) |
Jul 07, 2016 | 31.30 | 31.73 | 31.14 | 31.35 | 182,435 | +0.95(+3.12%) |
Jul 05, 2016 | 31.56 | 31.65 | 29.53 | 30.41 | 294,866 | -1.76(-5.47%) |
Jul 01, 2016 | 32.21 | 32.16 | 32.16 | 32.16 | 147,092 | -0.01(-0.03%) |
Jun 30, 2016 | 31.56 | 32.17 | 31.28 | 32.17 | 285,972 | +0.58(+1.82%) |
Jun 29, 2016 | 31.04 | 31.64 | 30.79 | 31.60 | 197,470 | +0.92(+2.98%) |
Jun 28, 2016 | 30.51 | 30.79 | 30.28 | 30.68 | 173,985 | +0.49(+1.64%) |
Jun 27, 2016 | 30.85 | 30.85 | 29.90 | 30.19 | 291,344 | -0.92(-2.97%) |
Jun 24, 2016 | 31.13 | 31.67 | 30.75 | 31.11 | 487,246 | -1.22(-3.76%) |
Jun 23, 2016 | 31.96 | 32.52 | 31.79 | 32.33 | 165,927 | +0.63(+1.99%) |
Jun 22, 2016 | 31.80 | 32.14 | 31.37 | 31.69 | 308,896 | +0.02(+0.05%) |
Jun 21, 2016 | 32.07 | 32.07 | 31.33 | 31.68 | 193,176 | -0.22(-0.69%) |
Jun 20, 2016 | 31.73 | 33.51 | 31.33 | 31.90 | 298,835 | +0.58(+1.86%) |
Jun 17, 2016 | 31.65 | 31.94 | 31.13 | 31.31 | 200,196 | -0.33(-1.05%) |
Jun 16, 2016 | 31.63 | 31.73 | 31.12 | 31.65 | 262,020 | -0.02(-0.05%) |
Jun 15, 2016 | 31.38 | 31.79 | 31.20 | 31.66 | 205,683 | +0.57(+1.82%) |
Jun 14, 2016 | 31.23 | 31.54 | 30.83 | 31.09 | 150,872 | -0.17(-0.54%) |
Jun 13, 2016 | 31.62 | 33.59 | 31.24 | 31.26 | 155,834 | -0.49(-1.53%) |
Jun 10, 2016 | 32.67 | 32.67 | 31.69 | 31.75 | 161,654 | -1.13(-3.43%) |
Jun 09, 2016 | 33.73 | 33.75 | 32.84 | 32.88 | 207,388 | -0.96(-2.85%) |
Jun 08, 2016 | 33.17 | 33.87 | 33.10 | 33.84 | 401,680 | +0.54(+1.63%) |
Jun 07, 2016 | 33.23 | 33.41 | 33.08 | 33.30 | 159,473 | +0.10(+0.29%) |
Jun 06, 2016 | 33.16 | 33.51 | 32.91 | 33.20 | 141,562 | +0.15(+0.47%) |
Jun 03, 2016 | 33.23 | 33.23 | 32.46 | 33.05 | 189,384 | -0.14(-0.42%) |
Jun 02, 2016 | 32.41 | 33.21 | 32.39 | 33.18 | 194,118 | +0.66(+2.04%) |