Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 33.47 | 33.67 | 33.05 | 33.33 | 51,096 | -0.15(-0.45%) |
Aug 30, 2016 | 33.64 | 33.64 | 33.38 | 33.48 | 78,885 | -0.10(-0.30%) |
Aug 29, 2016 | 33.33 | 33.69 | 31.58 | 33.58 | 37,694 | +0.22(+0.66%) |
Aug 26, 2016 | 33.59 | 33.59 | 33.06 | 33.36 | 19,557 | +0.02(+0.06%) |
Aug 25, 2016 | 33.45 | 33.70 | 32.89 | 33.34 | 83,383 | -0.08(-0.24%) |
Aug 24, 2016 | 33.32 | 33.81 | 33.32 | 33.42 | 76,919 | -0.02(-0.06%) |
Aug 23, 2016 | 33.23 | 33.50 | 33.23 | 33.44 | 74,489 | +0.00(+0.00%) |
Aug 22, 2016 | 33.39 | 33.48 | 33.17 | 33.44 | 94,415 | +0.07(+0.21%) |
Aug 19, 2016 | 32.82 | 33.37 | 32.75 | 33.37 | 75,109 | +0.23(+0.69%) |
Aug 18, 2016 | 33.19 | 33.39 | 32.99 | 33.14 | 49,395 | -0.01(-0.03%) |
Aug 17, 2016 | 33.40 | 33.40 | 33.01 | 33.15 | 27,411 | -0.26(-0.78%) |
Aug 16, 2016 | 33.07 | 33.49 | 32.89 | 33.41 | 95,451 | +0.15(+0.45%) |
Aug 15, 2016 | 32.36 | 33.27 | 32.36 | 33.26 | 105,687 | +0.63(+1.93%) |
Aug 12, 2016 | 32.50 | 32.98 | 32.44 | 32.63 | 54,425 | -0.04(-0.12%) |
Aug 11, 2016 | 31.05 | 32.88 | 31.05 | 32.67 | 80,973 | -0.30(-0.91%) |
Aug 10, 2016 | 33.30 | 33.30 | 32.72 | 32.97 | 35,719 | -0.33(-0.99%) |
Aug 09, 2016 | 33.01 | 33.41 | 32.94 | 33.30 | 48,147 | +0.27(+0.82%) |
Aug 08, 2016 | 33.19 | 33.59 | 32.26 | 33.03 | 90,172 | -0.57(-1.70%) |
Aug 05, 2016 | 32.21 | 35.26 | 31.99 | 33.60 | 620,290 | +1.86(+5.86%) |
Aug 04, 2016 | 31.77 | 31.99 | 31.38 | 31.74 | 76,301 | +0.09(+0.28%) |
Aug 03, 2016 | 32.17 | 32.22 | 31.55 | 31.65 | 15,755 | -0.20(-0.63%) |
Aug 02, 2016 | 31.89 | 32.28 | 31.70 | 31.85 | 79,042 | -0.03(-0.09%) |
Aug 01, 2016 | 31.96 | 32.16 | 31.16 | 31.88 | 37,754 | +0.06(+0.19%) |
Jul 29, 2016 | 31.63 | 32.05 | 31.31 | 31.82 | 31,559 | +0.28(+0.89%) |
Jul 28, 2016 | 31.48 | 31.65 | 31.02 | 31.54 | 60,312 | +0.06(+0.19%) |
Jul 27, 2016 | 31.25 | 31.74 | 30.98 | 31.48 | 37,577 | +0.30(+0.96%) |
Jul 26, 2016 | 30.73 | 31.29 | 30.73 | 31.18 | 43,741 | +0.34(+1.10%) |
Jul 25, 2016 | 30.82 | 31.36 | 30.48 | 30.84 | 70,894 | -0.11(-0.36%) |
Jul 22, 2016 | 30.94 | 31.44 | 30.68 | 30.95 | 152,873 | +0.14(+0.45%) |
Jul 21, 2016 | 31.80 | 31.92 | 30.66 | 30.81 | 90,132 | -1.13(-3.54%) |
Jul 20, 2016 | 32.27 | 32.29 | 31.84 | 31.94 | 25,683 | -0.36(-1.11%) |
Jul 19, 2016 | 32.47 | 32.66 | 31.81 | 32.30 | 83,579 | -0.18(-0.55%) |
Jul 18, 2016 | 32.26 | 32.87 | 31.91 | 32.48 | 61,493 | +0.27(+0.84%) |
Jul 15, 2016 | 32.00 | 32.48 | 31.89 | 32.21 | 71,965 | +0.31(+0.97%) |
Jul 14, 2016 | 32.13 | 32.19 | 31.84 | 31.90 | 26,907 | +0.09(+0.28%) |
Jul 13, 2016 | 32.25 | 32.35 | 31.66 | 31.81 | 98,143 | -0.28(-0.87%) |
Jul 12, 2016 | 32.17 | 32.95 | 32.00 | 32.09 | 97,730 | +0.18(+0.56%) |
Jul 11, 2016 | 31.24 | 32.28 | 30.71 | 31.91 | 124,185 | +0.64(+2.05%) |
Jul 08, 2016 | 31.18 | 30.85 | 30.85 | 31.27 | 100,054 | +0.42(+1.36%) |
Jul 07, 2016 | 30.89 | 31.51 | 30.61 | 30.85 | 150,389 | +1.07(+3.59%) |
Jul 05, 2016 | 29.38 | 30.00 | 28.02 | 29.78 | 69,768 | +0.19(+0.64%) |
Jul 01, 2016 | 28.96 | 29.59 | 29.59 | 29.59 | 32,800 | +0.28(+0.96%) |
Jun 30, 2016 | 28.74 | 29.61 | 28.74 | 29.31 | 46,091 | +0.12(+0.41%) |
Jun 29, 2016 | 29.54 | 29.54 | 28.43 | 29.19 | 24,545 | +0.07(+0.24%) |
Jun 28, 2016 | 28.57 | 29.81 | 28.57 | 29.12 | 106,338 | +0.66(+2.32%) |
Jun 27, 2016 | 28.68 | 28.70 | 28.10 | 28.46 | 63,868 | -0.84(-2.87%) |
Jun 24, 2016 | 28.89 | 29.97 | 28.89 | 29.30 | 39,133 | -0.90(-2.98%) |
Jun 23, 2016 | 30.50 | 30.55 | 29.99 | 30.20 | 61,667 | -0.31(-1.02%) |
Jun 22, 2016 | 29.94 | 30.89 | 29.69 | 30.51 | 97,196 | +0.56(+1.87%) |
Jun 21, 2016 | 29.77 | 30.11 | 28.72 | 29.95 | 68,925 | +0.17(+0.57%) |
Jun 20, 2016 | 29.46 | 30.01 | 29.46 | 29.78 | 115,633 | +0.53(+1.81%) |
Jun 17, 2016 | 28.59 | 29.31 | 28.59 | 29.25 | 83,117 | +0.67(+2.34%) |
Jun 16, 2016 | 28.68 | 28.99 | 28.07 | 28.58 | 140,311 | -0.30(-1.04%) |
Jun 15, 2016 | 29.03 | 29.03 | 28.73 | 28.88 | 82,588 | +0.10(+0.35%) |
Jun 14, 2016 | 28.72 | 29.20 | 28.72 | 28.78 | 54,609 | +0.04(+0.14%) |
Jun 13, 2016 | 28.57 | 29.30 | 28.45 | 28.74 | 93,705 | +0.09(+0.31%) |
Jun 10, 2016 | 29.24 | 30.03 | 28.55 | 28.65 | 125,208 | -0.91(-3.08%) |
Jun 09, 2016 | 29.50 | 30.01 | 29.39 | 29.56 | 72,829 | -0.24(-0.81%) |
Jun 08, 2016 | 29.74 | 30.00 | 29.40 | 29.80 | 127,978 | +0.17(+0.57%) |
Jun 07, 2016 | 29.51 | 29.95 | 29.45 | 29.63 | 70,759 | +0.18(+0.61%) |
Jun 06, 2016 | 29.88 | 30.40 | 29.08 | 29.45 | 124,433 | -0.49(-1.64%) |
Jun 03, 2016 | 30.25 | 30.25 | 29.62 | 29.94 | 137,458 | -0.43(-1.42%) |
Jun 02, 2016 | 30.37 | 30.79 | 30.21 | 30.37 | 111,489 | -0.04(-0.13%) |