Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 30.54 | 30.59 | 30.44 | 30.55 | 924,659 | -0.43(-1.39%) |
Aug 30, 2016 | 30.93 | 31.05 | 30.88 | 30.98 | 993,298 | +0.03(+0.10%) |
Aug 29, 2016 | 30.93 | 31.02 | 30.86 | 30.95 | 761,774 | +0.16(+0.52%) |
Aug 26, 2016 | 31.00 | 31.26 | 30.65 | 30.79 | 1,229,396 | -0.20(-0.63%) |
Aug 25, 2016 | 31.03 | 31.17 | 30.95 | 30.98 | 1,216,632 | -0.22(-0.69%) |
Aug 24, 2016 | 31.58 | 31.68 | 31.18 | 31.20 | 1,720,016 | -0.67(-2.10%) |
Aug 23, 2016 | 31.78 | 31.91 | 31.76 | 31.87 | 1,051,874 | -0.06(-0.18%) |
Aug 22, 2016 | 31.52 | 31.95 | 31.50 | 31.93 | 749,740 | +0.18(+0.56%) |
Aug 19, 2016 | 31.61 | 31.76 | 31.54 | 31.75 | 778,283 | -0.22(-0.69%) |
Aug 18, 2016 | 31.65 | 31.97 | 31.61 | 31.97 | 715,464 | +0.14(+0.44%) |
Aug 17, 2016 | 31.63 | 31.92 | 31.59 | 31.83 | 437,075 | -0.01(-0.03%) |
Aug 16, 2016 | 31.95 | 32.05 | 31.79 | 31.84 | 470,447 | -0.14(-0.42%) |
Aug 15, 2016 | 31.86 | 32.08 | 31.82 | 31.98 | 600,655 | +0.06(+0.18%) |
Aug 12, 2016 | 31.91 | 31.95 | 31.83 | 31.92 | 588,360 | -0.10(-0.32%) |
Aug 11, 2016 | 31.86 | 32.11 | 31.83 | 32.02 | 362,408 | +0.23(+0.72%) |
Aug 10, 2016 | 32.01 | 32.01 | 31.70 | 31.79 | 491,556 | +0.08(+0.25%) |
Aug 09, 2016 | 31.52 | 31.80 | 31.47 | 31.71 | 353,636 | +0.32(+1.02%) |
Aug 08, 2016 | 31.50 | 31.57 | 31.36 | 31.39 | 1,056,611 | -0.62(-1.95%) |
Aug 05, 2016 | 31.98 | 32.10 | 31.83 | 32.02 | 3,394,009 | +0.34(+1.06%) |
Aug 04, 2016 | 31.41 | 31.70 | 31.36 | 31.68 | 711,069 | +0.25(+0.78%) |
Aug 03, 2016 | 31.31 | 31.53 | 31.30 | 31.43 | 1,334,079 | -0.60(-1.86%) |
Aug 02, 2016 | 32.05 | 32.07 | 31.83 | 32.03 | 1,378,854 | +0.07(+0.22%) |
Aug 01, 2016 | 32.00 | 32.09 | 31.85 | 31.96 | 624,428 | -0.13(-0.41%) |
Jul 29, 2016 | 31.58 | 32.22 | 31.58 | 32.09 | 514,557 | +0.66(+2.10%) |
Jul 28, 2016 | 31.66 | 31.73 | 31.30 | 31.43 | 448,666 | -0.18(-0.57%) |
Jul 27, 2016 | 31.39 | 31.65 | 31.30 | 31.61 | 860,127 | -0.05(-0.16%) |
Jul 26, 2016 | 31.55 | 31.70 | 31.51 | 31.66 | 1,227,530 | +0.14(+0.44%) |
Jul 25, 2016 | 31.57 | 31.61 | 31.38 | 31.52 | 602,859 | -0.17(-0.54%) |
Jul 22, 2016 | 31.80 | 31.84 | 31.56 | 31.69 | 535,620 | +0.13(+0.41%) |
Jul 21, 2016 | 31.78 | 31.80 | 31.51 | 31.56 | 664,431 | -0.54(-1.68%) |
Jul 20, 2016 | 32.03 | 32.20 | 31.95 | 32.10 | 448,997 | +0.31(+0.98%) |
Jul 19, 2016 | 31.78 | 31.83 | 31.69 | 31.79 | 737,537 | -0.46(-1.43%) |
Jul 18, 2016 | 32.03 | 32.32 | 31.95 | 32.25 | 528,836 | -0.25(-0.77%) |
Jul 15, 2016 | 32.38 | 32.54 | 32.29 | 32.50 | 929,203 | +0.10(+0.31%) |
Jul 14, 2016 | 32.41 | 32.47 | 32.27 | 32.40 | 459,260 | +0.09(+0.28%) |
Jul 13, 2016 | 32.40 | 32.46 | 32.27 | 32.31 | 314,994 | +0.01(+0.03%) |
Jul 12, 2016 | 32.40 | 32.54 | 32.26 | 32.30 | 898,740 | -0.29(-0.89%) |
Jul 11, 2016 | 32.57 | 32.76 | 32.51 | 32.59 | 571,757 | +0.23(+0.71%) |
Jul 08, 2016 | 32.56 | 32.34 | 32.36 | 673,802 | +0.02(+0.06%) | |
Jul 07, 2016 | 32.35 | 32.57 | 32.14 | 32.34 | 363,919 | +0.17(+0.53%) |
Jul 05, 2016 | 32.49 | 32.54 | 32.16 | 32.17 | 614,220 | -0.69(-2.10%) |
Jul 01, 2016 | 32.86 | 32.86 | 32.86 | 0 | -0.09(-0.27%) | |
Jun 30, 2016 | 32.52 | 33.07 | 32.47 | 32.95 | 592,977 | +0.62(+1.93%) |
Jun 29, 2016 | 32.29 | 32.47 | 32.08 | 32.33 | 1,278,174 | +0.69(+2.16%) |
Jun 28, 2016 | 31.42 | 31.67 | 31.30 | 31.64 | 701,397 | +0.64(+2.06%) |
Jun 27, 2016 | 31.16 | 31.28 | 30.55 | 31.00 | 1,315,790 | +0.23(+0.75%) |
Jun 24, 2016 | 30.97 | 31.59 | 30.53 | 30.77 | 986,870 | -1.59(-4.91%) |
Jun 23, 2016 | 32.21 | 32.45 | 31.93 | 32.36 | 3,359,275 | +0.61(+1.92%) |
Jun 22, 2016 | 31.83 | 32.16 | 31.75 | 31.75 | 7,782,399 | -0.25(-0.78%) |
Jun 21, 2016 | 32.03 | 32.19 | 31.81 | 32.00 | 1,356,505 | +0.11(+0.34%) |
Jun 20, 2016 | 32.27 | 32.30 | 31.76 | 31.89 | 883,148 | +0.31(+0.98%) |
Jun 17, 2016 | 31.59 | 31.62 | 31.27 | 31.58 | 683,321 | +0.28(+0.89%) |
Jun 16, 2016 | 30.89 | 31.33 | 30.62 | 31.30 | 916,401 | +0.02(+0.06%) |
Jun 15, 2016 | 31.50 | 31.59 | 31.17 | 31.28 | 992,934 | -0.06(-0.19%) |
Jun 14, 2016 | 31.41 | 31.52 | 31.17 | 31.34 | 627,013 | -0.32(-1.03%) |
Jun 13, 2016 | 31.95 | 32.13 | 31.58 | 31.66 | 1,502,991 | -0.81(-2.51%) |
Jun 10, 2016 | 32.57 | 32.65 | 32.29 | 32.48 | 919,497 | -0.90(-2.70%) |
Jun 09, 2016 | 33.24 | 33.41 | 33.24 | 33.38 | 1,435,670 | -0.18(-0.54%) |
Jun 08, 2016 | 33.50 | 33.63 | 33.43 | 33.56 | 755,026 | -0.11(-0.34%) |
Jun 07, 2016 | 33.59 | 33.77 | 33.50 | 33.67 | 2,749,130 | +0.27(+0.82%) |
Jun 06, 2016 | 33.17 | 33.44 | 33.17 | 33.40 | 950,332 | +0.34(+1.01%) |
Jun 03, 2016 | 32.85 | 33.10 | 32.76 | 33.06 | 589,139 | +0.03(+0.11%) |
Jun 02, 2016 | 32.87 | 33.04 | 32.80 | 33.03 | 796,839 | -0.12(-0.36%) |