Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 38.29 | 38.29 | 37.48 | 37.64 | 88,044 | -0.42(-1.10%) |
Aug 30, 2016 | 37.71 | 38.22 | 37.34 | 38.06 | 29,952 | +0.33(+0.89%) |
Aug 29, 2016 | 37.70 | 38.28 | 37.61 | 37.73 | 33,101 | +0.11(+0.30%) |
Aug 26, 2016 | 37.71 | 38.35 | 37.46 | 37.62 | 66,729 | -0.04(-0.11%) |
Aug 25, 2016 | 37.50 | 38.10 | 36.85 | 37.66 | 54,382 | +0.08(+0.21%) |
Aug 24, 2016 | 37.36 | 37.71 | 37.21 | 37.58 | 29,440 | +0.09(+0.23%) |
Aug 23, 2016 | 37.66 | 38.14 | 37.17 | 37.50 | 110,143 | -0.12(-0.32%) |
Aug 22, 2016 | 37.09 | 37.71 | 37.09 | 37.62 | 73,365 | +0.37(+0.99%) |
Aug 19, 2016 | 37.03 | 37.28 | 36.94 | 37.25 | 97,686 | +0.15(+0.42%) |
Aug 18, 2016 | 36.76 | 37.14 | 36.76 | 37.09 | 36,789 | +0.26(+0.70%) |
Aug 17, 2016 | 36.77 | 37.03 | 36.46 | 36.84 | 31,568 | -0.04(-0.12%) |
Aug 16, 2016 | 36.72 | 37.06 | 36.57 | 36.88 | 32,315 | -0.19(-0.51%) |
Aug 15, 2016 | 36.24 | 37.14 | 36.24 | 37.07 | 21,286 | +0.87(+2.39%) |
Aug 12, 2016 | 36.06 | 36.20 | 35.93 | 36.20 | 12,036 | -0.06(-0.17%) |
Aug 11, 2016 | 36.74 | 36.74 | 36.17 | 36.26 | 16,225 | +0.00(+0.00%) |
Aug 10, 2016 | 37.26 | 37.26 | 36.24 | 36.26 | 25,916 | -0.98(-2.62%) |
Aug 09, 2016 | 36.94 | 37.28 | 36.43 | 37.24 | 33,349 | +0.47(+1.28%) |
Aug 08, 2016 | 36.50 | 37.14 | 36.36 | 36.77 | 39,377 | +0.42(+1.16%) |
Aug 05, 2016 | 35.56 | 36.40 | 35.56 | 36.35 | 85,481 | +1.05(+2.99%) |
Aug 04, 2016 | 35.37 | 35.94 | 35.20 | 35.29 | 16,021 | +0.02(+0.05%) |
Aug 03, 2016 | 35.28 | 35.40 | 35.04 | 35.28 | 56,088 | +0.08(+0.22%) |
Aug 02, 2016 | 35.63 | 35.63 | 34.55 | 35.20 | 76,909 | -0.50(-1.39%) |
Aug 01, 2016 | 36.11 | 36.56 | 35.41 | 35.69 | 25,585 | -0.45(-1.25%) |
Jul 29, 2016 | 36.88 | 37.33 | 36.09 | 36.15 | 76,446 | -0.86(-2.33%) |
Jul 28, 2016 | 37.00 | 37.59 | 36.83 | 37.01 | 44,599 | -0.18(-0.48%) |
Jul 27, 2016 | 36.71 | 37.29 | 36.54 | 37.19 | 70,611 | +0.84(+2.31%) |
Jul 26, 2016 | 30.27 | 36.76 | 29.08 | 36.35 | 107,793 | +0.10(+0.28%) |
Jul 25, 2016 | 36.18 | 36.72 | 35.90 | 36.25 | 52,844 | -0.18(-0.49%) |
Jul 22, 2016 | 36.69 | 37.14 | 36.27 | 36.43 | 37,689 | +0.00(+0.00%) |
Jul 21, 2016 | 36.34 | 36.64 | 35.84 | 36.43 | 131,089 | +0.23(+0.64%) |
Jul 20, 2016 | 36.59 | 36.78 | 36.08 | 36.20 | 59,738 | -0.10(-0.28%) |
Jul 19, 2016 | 36.02 | 36.58 | 35.84 | 36.30 | 26,642 | +0.13(+0.35%) |
Jul 18, 2016 | 36.13 | 36.80 | 35.93 | 36.17 | 37,696 | -0.14(-0.38%) |
Jul 15, 2016 | 36.99 | 37.60 | 35.93 | 36.31 | 45,131 | -0.07(-0.19%) |
Jul 14, 2016 | 36.84 | 37.49 | 36.32 | 36.38 | 76,689 | +0.19(+0.52%) |
Jul 13, 2016 | 36.42 | 36.96 | 36.04 | 36.19 | 46,348 | -0.24(-0.66%) |
Jul 12, 2016 | 36.40 | 37.46 | 36.33 | 36.43 | 60,483 | +0.44(+1.24%) |
Jul 11, 2016 | 35.77 | 36.31 | 35.70 | 35.99 | 71,816 | +0.41(+1.15%) |
Jul 08, 2016 | 34.98 | 35.93 | 34.58 | 35.58 | 57,435 | +0.99(+2.87%) |
Jul 07, 2016 | 34.22 | 35.07 | 33.99 | 34.58 | 52,336 | +1.42(+4.28%) |
Jul 05, 2016 | 34.39 | 34.85 | 33.06 | 33.16 | 48,832 | -1.41(-4.08%) |
Jul 01, 2016 | 36.40 | 34.57 | 34.57 | 34.57 | 56,466 | -2.13(-5.80%) |
Jun 30, 2016 | 36.21 | 36.78 | 35.83 | 36.70 | 120,574 | +0.74(+2.07%) |
Jun 29, 2016 | 34.11 | 36.14 | 34.11 | 35.96 | 75,542 | +2.33(+6.92%) |
Jun 28, 2016 | 33.51 | 33.99 | 33.10 | 33.63 | 79,191 | +0.87(+2.66%) |
Jun 27, 2016 | 33.18 | 33.38 | 32.37 | 32.76 | 100,423 | -0.88(-2.62%) |
Jun 24, 2016 | 33.97 | 34.26 | 33.19 | 33.64 | 299,756 | -2.29(-6.38%) |
Jun 23, 2016 | 35.74 | 36.61 | 35.66 | 35.93 | 136,997 | +0.80(+2.26%) |
Jun 22, 2016 | 35.62 | 35.88 | 35.04 | 35.14 | 52,794 | -0.57(-1.60%) |
Jun 21, 2016 | 35.16 | 35.83 | 34.81 | 35.71 | 68,602 | +0.63(+1.80%) |
Jun 20, 2016 | 35.58 | 35.77 | 35.02 | 35.08 | 71,669 | -0.22(-0.63%) |
Jun 17, 2016 | 34.65 | 35.49 | 34.55 | 35.30 | 161,508 | +0.76(+2.20%) |
Jun 16, 2016 | 34.93 | 34.93 | 34.15 | 34.54 | 78,147 | -0.59(-1.68%) |
Jun 15, 2016 | 35.00 | 35.50 | 34.46 | 35.13 | 106,985 | +0.33(+0.93%) |
Jun 14, 2016 | 35.05 | 35.45 | 34.45 | 34.81 | 84,470 | +0.03(+0.10%) |
Jun 13, 2016 | 34.61 | 35.09 | 34.30 | 34.77 | 69,847 | +0.05(+0.15%) |
Jun 10, 2016 | 34.25 | 34.81 | 34.25 | 34.72 | 93,519 | -0.04(-0.12%) |
Jun 09, 2016 | 34.01 | 35.66 | 33.09 | 34.76 | 342,631 | +1.42(+4.26%) |
Jun 08, 2016 | 32.46 | 33.37 | 32.21 | 33.34 | 65,171 | +1.01(+3.12%) |
Jun 07, 2016 | 32.59 | 32.65 | 32.21 | 32.33 | 75,500 | -0.29(-0.89%) |
Jun 06, 2016 | 32.65 | 33.06 | 32.61 | 32.62 | 42,511 | +0.04(+0.13%) |
Jun 03, 2016 | 32.52 | 32.78 | 31.83 | 32.58 | 56,941 | -0.29(-0.88%) |
Jun 02, 2016 | 32.70 | 32.97 | 32.45 | 32.87 | 46,785 | -0.07(-0.21%) |