Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 37.45 | 37.59 | 37.22 | 37.41 | 246,499 | +0.01(+0.02%) |
Aug 30, 2016 | 37.15 | 37.46 | 36.97 | 37.40 | 172,704 | +0.28(+0.76%) |
Aug 29, 2016 | 37.20 | 37.63 | 37.01 | 37.12 | 130,440 | -0.09(-0.23%) |
Aug 26, 2016 | 37.22 | 37.95 | 36.88 | 37.20 | 123,928 | +0.04(+0.12%) |
Aug 25, 2016 | 36.86 | 37.30 | 36.67 | 37.16 | 166,968 | +0.28(+0.77%) |
Aug 24, 2016 | 36.87 | 37.21 | 36.71 | 36.88 | 168,403 | +0.02(+0.05%) |
Aug 23, 2016 | 36.74 | 37.07 | 36.66 | 36.86 | 166,464 | +0.21(+0.58%) |
Aug 22, 2016 | 36.11 | 36.70 | 36.11 | 36.65 | 266,757 | +0.39(+1.09%) |
Aug 19, 2016 | 36.12 | 36.43 | 36.04 | 36.25 | 196,073 | +0.15(+0.40%) |
Aug 18, 2016 | 35.17 | 36.22 | 35.08 | 36.11 | 406,152 | +0.95(+2.70%) |
Aug 17, 2016 | 34.72 | 35.25 | 34.50 | 35.16 | 293,136 | +0.49(+1.41%) |
Aug 16, 2016 | 34.67 | 35.03 | 34.64 | 34.67 | 478,189 | -0.15(-0.44%) |
Aug 15, 2016 | 34.49 | 34.86 | 34.35 | 34.83 | 125,682 | +0.32(+0.92%) |
Aug 12, 2016 | 34.93 | 34.94 | 34.37 | 34.51 | 154,605 | -0.47(-1.35%) |
Aug 11, 2016 | 35.13 | 35.13 | 34.76 | 34.98 | 167,457 | +0.02(+0.05%) |
Aug 10, 2016 | 34.98 | 35.22 | 34.80 | 34.96 | 166,638 | +0.10(+0.29%) |
Aug 09, 2016 | 34.91 | 35.03 | 34.24 | 34.86 | 218,150 | -0.06(-0.17%) |
Aug 08, 2016 | 35.34 | 35.37 | 34.83 | 34.92 | 150,129 | -0.31(-0.87%) |
Aug 05, 2016 | 34.52 | 35.47 | 34.02 | 35.23 | 263,888 | -0.38(-1.06%) |
Aug 04, 2016 | 35.33 | 36.78 | 35.09 | 35.60 | 232,295 | +1.04(+3.00%) |
Aug 03, 2016 | 34.40 | 34.57 | 33.93 | 34.57 | 173,633 | +0.21(+0.62%) |
Aug 02, 2016 | 34.86 | 36.49 | 34.36 | 34.36 | 226,993 | -0.50(-1.45%) |
Aug 01, 2016 | 34.51 | 34.93 | 34.25 | 34.86 | 128,853 | +0.41(+1.19%) |
Jul 29, 2016 | 34.91 | 36.44 | 34.15 | 34.45 | 264,255 | -0.53(-1.52%) |
Jul 28, 2016 | 35.15 | 36.45 | 34.66 | 34.98 | 117,694 | -0.06(-0.17%) |
Jul 27, 2016 | 35.70 | 35.70 | 34.98 | 35.04 | 222,790 | -0.46(-1.30%) |
Jul 26, 2016 | 35.29 | 35.57 | 34.96 | 35.50 | 432,592 | +0.23(+0.65%) |
Jul 25, 2016 | 35.28 | 35.41 | 34.98 | 35.27 | 104,772 | -0.03(-0.07%) |
Jul 22, 2016 | 35.23 | 35.52 | 35.11 | 35.30 | 180,576 | +0.14(+0.39%) |
Jul 21, 2016 | 35.54 | 35.71 | 35.04 | 35.16 | 122,933 | -0.42(-1.18%) |
Jul 20, 2016 | 35.47 | 35.60 | 34.95 | 35.58 | 78,281 | +0.33(+0.92%) |
Jul 19, 2016 | 35.49 | 35.58 | 35.05 | 35.25 | 136,826 | -0.15(-0.43%) |
Jul 18, 2016 | 35.56 | 35.69 | 35.38 | 35.41 | 94,457 | -0.16(-0.46%) |
Jul 15, 2016 | 35.82 | 36.35 | 35.13 | 35.57 | 115,108 | -0.09(-0.26%) |
Jul 14, 2016 | 36.08 | 36.25 | 35.57 | 35.66 | 72,086 | -0.14(-0.38%) |
Jul 13, 2016 | 35.74 | 36.02 | 35.61 | 35.80 | 144,925 | +0.18(+0.50%) |
Jul 12, 2016 | 35.72 | 35.89 | 35.12 | 35.62 | 220,507 | +0.17(+0.48%) |
Jul 11, 2016 | 35.02 | 35.92 | 34.76 | 35.45 | 191,594 | +0.40(+1.15%) |
Jul 08, 2016 | 34.09 | 35.07 | 33.83 | 35.05 | 202,313 | +1.21(+3.59%) |
Jul 07, 2016 | 34.13 | 34.34 | 33.70 | 33.83 | 110,310 | -0.31(-0.90%) |
Jul 05, 2016 | 34.33 | 34.51 | 33.93 | 34.14 | 154,144 | -0.39(-1.12%) |
Jul 01, 2016 | 34.48 | 34.53 | 34.53 | 34.53 | 112,776 | +0.03(+0.10%) |
Jun 30, 2016 | 33.83 | 34.49 | 33.64 | 34.49 | 218,334 | +0.74(+2.18%) |
Jun 29, 2016 | 33.88 | 33.88 | 33.50 | 33.76 | 208,133 | +0.23(+0.69%) |
Jun 28, 2016 | 33.38 | 34.19 | 33.17 | 33.53 | 171,407 | +0.45(+1.37%) |
Jun 27, 2016 | 33.96 | 33.96 | 32.92 | 33.07 | 240,593 | -1.21(-3.52%) |
Jun 24, 2016 | 34.05 | 34.46 | 33.68 | 34.28 | 213,445 | -0.93(-2.65%) |
Jun 23, 2016 | 35.08 | 35.36 | 35.07 | 35.21 | 165,367 | +0.30(+0.86%) |
Jun 22, 2016 | 34.96 | 35.34 | 34.89 | 34.91 | 186,939 | +0.09(+0.27%) |
Jun 21, 2016 | 35.21 | 35.21 | 34.64 | 34.82 | 274,528 | -0.21(-0.61%) |
Jun 20, 2016 | 34.99 | 35.61 | 34.63 | 35.03 | 386,228 | +0.48(+1.39%) |
Jun 17, 2016 | 35.43 | 35.43 | 34.36 | 34.55 | 383,241 | -0.77(-2.18%) |
Jun 16, 2016 | 35.24 | 35.50 | 34.58 | 35.32 | 386,116 | -0.02(-0.05%) |
Jun 15, 2016 | 35.99 | 35.99 | 35.33 | 35.34 | 320,247 | -0.51(-1.43%) |
Jun 14, 2016 | 35.52 | 35.93 | 35.32 | 35.85 | 114,123 | +0.30(+0.84%) |
Jun 13, 2016 | 35.96 | 36.02 | 35.48 | 35.55 | 135,460 | -0.39(-1.08%) |
Jun 10, 2016 | 36.43 | 36.43 | 35.86 | 35.94 | 163,496 | -0.77(-2.09%) |
Jun 09, 2016 | 36.75 | 36.86 | 36.45 | 36.71 | 103,659 | -0.14(-0.37%) |
Jun 08, 2016 | 36.64 | 36.92 | 36.16 | 36.85 | 128,359 | +0.27(+0.75%) |
Jun 07, 2016 | 36.22 | 36.71 | 36.05 | 36.57 | 128,990 | +0.37(+1.01%) |
Jun 06, 2016 | 36.21 | 36.39 | 35.94 | 36.21 | 135,254 | +0.02(+0.05%) |
Jun 03, 2016 | 36.39 | 36.39 | 35.97 | 36.19 | 102,420 | -0.18(-0.49%) |
Jun 02, 2016 | 36.16 | 36.38 | 35.74 | 36.37 | 227,250 | +0.10(+0.28%) |