Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 36.60 | 36.67 | 36.27 | 36.54 | 9,589 | -0.06(-0.16%) |
Aug 30, 2016 | 36.15 | 36.60 | 36.15 | 36.60 | 34,457 | +0.47(+1.30%) |
Aug 29, 2016 | 35.97 | 36.31 | 35.97 | 36.13 | 12,601 | +0.31(+0.85%) |
Aug 26, 2016 | 35.94 | 35.94 | 35.78 | 35.83 | 2,486 | +0.14(+0.38%) |
Aug 25, 2016 | 35.55 | 35.69 | 35.55 | 35.69 | 7,104 | +0.12(+0.33%) |
Aug 24, 2016 | 35.67 | 35.79 | 35.57 | 35.57 | 6,842 | -0.12(-0.34%) |
Aug 23, 2016 | 35.76 | 35.81 | 35.69 | 35.69 | 15,746 | +0.11(+0.32%) |
Aug 22, 2016 | 35.52 | 35.63 | 35.45 | 35.58 | 16,171 | -0.08(-0.24%) |
Aug 19, 2016 | 35.51 | 35.69 | 35.47 | 35.66 | 80,305 | +0.09(+0.26%) |
Aug 18, 2016 | 35.44 | 35.61 | 35.40 | 35.57 | 9,207 | +0.09(+0.25%) |
Aug 17, 2016 | 35.34 | 35.53 | 35.18 | 35.48 | 22,423 | +0.15(+0.42%) |
Aug 16, 2016 | 35.38 | 35.51 | 35.33 | 35.34 | 24,570 | -0.11(-0.32%) |
Aug 15, 2016 | 35.09 | 35.47 | 35.09 | 35.45 | 27,396 | +0.46(+1.33%) |
Aug 12, 2016 | 34.79 | 34.98 | 34.73 | 34.98 | 27,663 | -0.07(-0.20%) |
Aug 11, 2016 | 34.99 | 35.07 | 34.99 | 35.05 | 47,363 | +0.13(+0.38%) |
Aug 10, 2016 | 35.10 | 35.10 | 34.84 | 34.92 | 43,413 | -0.18(-0.50%) |
Aug 09, 2016 | 35.12 | 35.22 | 35.07 | 35.10 | 46,391 | +0.01(+0.03%) |
Aug 08, 2016 | 35.15 | 35.26 | 35.02 | 35.09 | 110,756 | +0.00(+0.00%) |
Aug 05, 2016 | 34.64 | 35.12 | 34.64 | 35.09 | 67,028 | +0.71(+2.06%) |
Aug 04, 2016 | 34.32 | 34.41 | 34.28 | 34.38 | 8,921 | +0.05(+0.15%) |
Aug 03, 2016 | 33.73 | 34.45 | 33.73 | 34.33 | 47,365 | +0.65(+1.92%) |
Aug 02, 2016 | 34.01 | 34.17 | 33.55 | 33.68 | 27,735 | -0.49(-1.43%) |
Aug 01, 2016 | 34.29 | 34.38 | 34.09 | 34.17 | 10,553 | -0.13(-0.38%) |
Jul 29, 2016 | 34.07 | 34.35 | 34.07 | 34.30 | 21,614 | +0.01(+0.03%) |
Jul 28, 2016 | 34.19 | 34.38 | 34.07 | 34.29 | 32,797 | +0.07(+0.20%) |
Jul 27, 2016 | 34.06 | 34.31 | 34.06 | 34.22 | 30,864 | +0.19(+0.57%) |
Jul 26, 2016 | 33.81 | 34.04 | 33.79 | 34.03 | 17,039 | +0.17(+0.51%) |
Jul 25, 2016 | 33.82 | 33.87 | 33.74 | 33.86 | 17,778 | -0.01(-0.04%) |
Jul 22, 2016 | 33.70 | 33.88 | 33.67 | 33.87 | 12,640 | +0.21(+0.62%) |
Jul 21, 2016 | 33.77 | 33.77 | 33.55 | 33.66 | 9,107 | -0.11(-0.34%) |
Jul 20, 2016 | 33.86 | 33.86 | 33.50 | 33.78 | 10,129 | +0.13(+0.39%) |
Jul 19, 2016 | 33.46 | 33.80 | 33.40 | 33.65 | 87,214 | +0.03(+0.08%) |
Jul 18, 2016 | 33.57 | 33.65 | 33.51 | 33.62 | 12,084 | +0.10(+0.29%) |
Jul 15, 2016 | 33.58 | 33.58 | 33.30 | 33.52 | 14,344 | +0.11(+0.34%) |
Jul 14, 2016 | 33.41 | 33.44 | 33.32 | 33.41 | 23,534 | +0.53(+1.60%) |
Jul 13, 2016 | 33.09 | 33.09 | 32.70 | 32.88 | 11,976 | -0.13(-0.40%) |
Jul 12, 2016 | 32.56 | 33.08 | 32.56 | 33.02 | 44,423 | +0.76(+2.36%) |
Jul 11, 2016 | 32.29 | 32.34 | 32.18 | 32.25 | 18,508 | +0.19(+0.60%) |
Jul 08, 2016 | 31.90 | 32.13 | 31.47 | 32.06 | 36,338 | +0.59(+1.89%) |
Jul 07, 2016 | 31.50 | 31.50 | 31.19 | 31.47 | 8,873 | +0.39(+1.27%) |
Jul 06, 2016 | 30.65 | 31.16 | 30.60 | 31.07 | 72,324 | +0.20(+0.65%) |
Jul 05, 2016 | 31.11 | 31.11 | 30.68 | 30.87 | 22,117 | -0.52(-1.64%) |
Jul 01, 2016 | 31.46 | 31.39 | 31.39 | 31.39 | 13,370 | -0.18(-0.58%) |
Jun 30, 2016 | 31.16 | 31.57 | 30.93 | 31.57 | 32,560 | +0.47(+1.52%) |
Jun 29, 2016 | 30.69 | 31.10 | 30.57 | 31.10 | 23,783 | +0.77(+2.54%) |
Jun 28, 2016 | 30.29 | 30.46 | 30.00 | 30.33 | 17,500 | +0.57(+1.91%) |
Jun 27, 2016 | 30.83 | 30.83 | 29.69 | 29.76 | 30,493 | -1.49(-4.76%) |
Jun 24, 2016 | 31.77 | 32.05 | 31.18 | 31.25 | 71,686 | -2.24(-6.69%) |
Jun 23, 2016 | 32.99 | 33.49 | 32.95 | 33.49 | 24,548 | +0.90(+2.77%) |
Jun 22, 2016 | 32.41 | 32.74 | 32.45 | 32.59 | 15,709 | +0.14(+0.43%) |
Jun 21, 2016 | 32.65 | 32.69 | 32.39 | 32.45 | 19,302 | -0.13(-0.39%) |
Jun 20, 2016 | 32.77 | 33.08 | 32.57 | 32.57 | 13,009 | +0.28(+0.86%) |
Jun 17, 2016 | 32.39 | 32.69 | 32.21 | 32.30 | 21,170 | -0.07(-0.22%) |
Jun 16, 2016 | 31.94 | 32.37 | 31.74 | 32.37 | 25,526 | +0.10(+0.32%) |
Jun 15, 2016 | 32.23 | 32.69 | 32.23 | 32.26 | 23,289 | +0.14(+0.43%) |
Jun 14, 2016 | 32.46 | 32.64 | 31.96 | 32.12 | 37,009 | -0.47(-1.44%) |
Jun 13, 2016 | 32.63 | 32.94 | 32.57 | 32.59 | 22,134 | -0.24(-0.74%) |
Jun 10, 2016 | 32.92 | 33.10 | 32.72 | 32.84 | 12,487 | -0.51(-1.54%) |
Jun 09, 2016 | 33.52 | 33.52 | 33.19 | 33.35 | 57,471 | -0.38(-1.14%) |
Jun 08, 2016 | 33.79 | 33.90 | 33.72 | 33.73 | 11,609 | -0.04(-0.13%) |
Jun 07, 2016 | 34.12 | 34.12 | 33.76 | 33.78 | 53,382 | -0.42(-1.22%) |
Jun 06, 2016 | 33.74 | 34.20 | 33.74 | 34.20 | 38,162 | +0.50(+1.47%) |
Jun 03, 2016 | 33.92 | 33.92 | 33.36 | 33.70 | 13,655 | -0.71(-2.08%) |
Jun 02, 2016 | 34.36 | 34.43 | 34.25 | 34.41 | 32,266 | -0.10(-0.30%) |