Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 31.29 | 31.39 | 30.61 | 31.12 | 446,031 | -0.31(-0.99%) |
Aug 30, 2016 | 31.74 | 31.82 | 30.97 | 31.43 | 291,796 | -0.33(-1.05%) |
Aug 29, 2016 | 31.20 | 31.94 | 31.20 | 31.76 | 377,675 | +0.57(+1.81%) |
Aug 26, 2016 | 30.74 | 31.38 | 30.48 | 31.20 | 530,642 | +0.48(+1.56%) |
Aug 25, 2016 | 30.68 | 31.75 | 30.44 | 30.72 | 564,425 | -0.17(-0.54%) |
Aug 24, 2016 | 31.27 | 31.79 | 30.85 | 30.88 | 445,345 | -0.45(-1.43%) |
Aug 23, 2016 | 31.31 | 31.58 | 31.20 | 31.33 | 270,182 | +0.21(+0.69%) |
Aug 22, 2016 | 31.18 | 31.20 | 30.43 | 31.12 | 178,837 | -0.15(-0.47%) |
Aug 19, 2016 | 31.35 | 31.45 | 31.06 | 31.26 | 368,746 | -0.20(-0.65%) |
Aug 18, 2016 | 30.36 | 31.62 | 30.25 | 31.47 | 509,614 | +1.04(+3.43%) |
Aug 17, 2016 | 30.72 | 30.73 | 30.09 | 30.42 | 554,672 | -0.34(-1.11%) |
Aug 16, 2016 | 31.08 | 31.13 | 30.23 | 30.77 | 510,464 | -0.60(-1.90%) |
Aug 15, 2016 | 30.43 | 31.49 | 30.27 | 31.36 | 598,724 | +1.12(+3.71%) |
Aug 12, 2016 | 29.96 | 30.26 | 29.79 | 30.24 | 458,633 | +0.17(+0.55%) |
Aug 11, 2016 | 29.41 | 30.15 | 29.22 | 30.07 | 428,838 | +0.61(+2.09%) |
Aug 10, 2016 | 29.97 | 29.97 | 29.16 | 29.46 | 496,584 | -0.48(-1.60%) |
Aug 09, 2016 | 29.62 | 29.96 | 29.47 | 29.94 | 461,039 | +0.39(+1.32%) |
Aug 08, 2016 | 29.89 | 30.03 | 29.38 | 29.55 | 568,438 | -0.44(-1.46%) |
Aug 05, 2016 | 28.82 | 30.16 | 28.65 | 29.99 | 807,114 | +1.52(+5.35%) |
Aug 04, 2016 | 29.36 | 29.53 | 28.38 | 28.46 | 1,044,102 | -0.88(-2.99%) |
Aug 03, 2016 | 28.87 | 29.95 | 28.66 | 29.34 | 894,306 | +0.50(+1.72%) |
Aug 02, 2016 | 29.46 | 29.74 | 28.42 | 28.84 | 1,098,807 | -0.63(-2.15%) |
Aug 01, 2016 | 30.07 | 30.41 | 29.08 | 29.48 | 1,735,735 | -0.59(-1.98%) |
Jul 29, 2016 | 28.87 | 30.28 | 27.73 | 30.07 | 2,857,199 | +0.88(+3.01%) |
Jul 28, 2016 | 34.79 | 35.47 | 28.39 | 29.20 | 5,720,281 | -9.15(-23.86%) |
Jul 27, 2016 | 38.32 | 38.94 | 37.95 | 38.35 | 558,507 | +0.20(+0.51%) |
Jul 26, 2016 | 37.41 | 38.22 | 37.15 | 38.15 | 522,837 | +0.66(+1.77%) |
Jul 25, 2016 | 38.15 | 38.35 | 37.46 | 37.49 | 404,817 | -0.95(-2.46%) |
Jul 22, 2016 | 37.66 | 38.49 | 37.13 | 38.43 | 464,095 | +0.45(+1.18%) |
Jul 21, 2016 | 37.68 | 38.59 | 37.68 | 37.98 | 560,061 | +0.39(+1.04%) |
Jul 20, 2016 | 37.00 | 37.91 | 36.50 | 37.59 | 330,975 | +0.65(+1.77%) |
Jul 19, 2016 | 36.96 | 37.36 | 36.61 | 36.94 | 419,038 | -0.29(-0.79%) |
Jul 18, 2016 | 36.77 | 37.31 | 36.09 | 37.23 | 424,691 | +0.22(+0.61%) |
Jul 15, 2016 | 36.30 | 37.10 | 35.91 | 37.01 | 747,630 | +1.00(+2.79%) |
Jul 14, 2016 | 36.18 | 36.34 | 35.57 | 36.00 | 630,297 | +0.41(+1.15%) |
Jul 13, 2016 | 35.91 | 36.09 | 35.42 | 35.59 | 462,768 | -0.27(-0.76%) |
Jul 12, 2016 | 35.43 | 36.26 | 35.12 | 35.87 | 607,170 | +0.80(+2.28%) |
Jul 11, 2016 | 34.69 | 35.39 | 34.53 | 35.07 | 623,956 | +0.20(+0.56%) |
Jul 08, 2016 | 33.09 | 35.08 | 32.46 | 34.87 | 976,125 | +2.41(+7.42%) |
Jul 07, 2016 | 32.74 | 33.71 | 32.04 | 32.46 | 539,179 | -0.10(-0.30%) |
Jul 06, 2016 | 32.73 | 32.93 | 31.37 | 32.56 | 1,066,858 | -0.26(-0.80%) |
Jul 05, 2016 | 34.43 | 34.63 | 32.51 | 32.82 | 564,119 | -1.97(-5.66%) |
Jul 01, 2016 | 34.56 | 34.79 | 34.79 | 34.79 | 523,754 | +0.17(+0.48%) |
Jun 30, 2016 | 33.04 | 34.65 | 32.69 | 34.63 | 901,654 | +1.59(+4.81%) |
Jun 29, 2016 | 32.75 | 33.37 | 32.30 | 33.04 | 655,641 | +0.84(+2.61%) |
Jun 28, 2016 | 32.52 | 33.07 | 31.56 | 32.20 | 1,103,580 | +0.17(+0.52%) |
Jun 27, 2016 | 34.79 | 35.02 | 31.81 | 32.03 | 997,889 | -3.19(-9.06%) |
Jun 24, 2016 | 36.82 | 36.87 | 35.16 | 35.22 | 4,647,252 | -3.31(-8.58%) |
Jun 23, 2016 | 38.59 | 39.11 | 38.08 | 38.53 | 647,752 | +0.55(+1.44%) |
Jun 22, 2016 | 38.09 | 38.40 | 37.79 | 37.98 | 369,954 | -0.16(-0.41%) |
Jun 21, 2016 | 37.93 | 38.38 | 37.70 | 38.14 | 530,933 | +0.15(+0.39%) |
Jun 20, 2016 | 38.00 | 39.02 | 37.76 | 37.99 | 428,165 | +0.66(+1.78%) |
Jun 17, 2016 | 36.52 | 37.86 | 36.18 | 37.33 | 727,997 | +0.81(+2.22%) |
Jun 16, 2016 | 36.44 | 36.77 | 35.81 | 36.52 | 436,863 | -0.37(-1.00%) |
Jun 15, 2016 | 36.61 | 37.92 | 36.40 | 36.89 | 414,219 | +0.39(+1.07%) |
Jun 14, 2016 | 37.05 | 37.56 | 36.08 | 36.50 | 394,990 | -0.80(-2.14%) |
Jun 13, 2016 | 38.13 | 38.76 | 37.11 | 37.30 | 407,905 | -0.68(-1.80%) |
Jun 10, 2016 | 38.35 | 38.39 | 37.55 | 37.98 | 452,934 | -0.74(-1.91%) |
Jun 09, 2016 | 38.67 | 38.86 | 38.45 | 38.73 | 410,667 | -0.07(-0.18%) |
Jun 08, 2016 | 38.70 | 39.02 | 38.19 | 38.79 | 454,877 | +0.25(+0.66%) |
Jun 07, 2016 | 38.23 | 39.02 | 37.95 | 38.54 | 381,682 | +0.25(+0.66%) |
Jun 06, 2016 | 37.39 | 38.65 | 37.39 | 38.29 | 589,189 | +0.95(+2.53%) |
Jun 03, 2016 | 37.37 | 37.49 | 36.33 | 37.34 | 412,269 | -0.09(-0.23%) |
Jun 02, 2016 | 36.42 | 37.47 | 36.42 | 37.43 | 470,905 | +0.96(+2.62%) |