Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 31.40 | 31.59 | 30.98 | 31.09 | 408,846 | -0.72(-2.26%) |
Aug 30, 2016 | 31.82 | 32.66 | 31.52 | 31.81 | 465,720 | -0.65(-2.01%) |
Aug 29, 2016 | 31.28 | 32.55 | 31.28 | 32.46 | 204,130 | +1.15(+3.67%) |
Aug 26, 2016 | 32.02 | 32.14 | 31.19 | 31.31 | 231,902 | -0.17(-0.54%) |
Aug 25, 2016 | 31.17 | 31.88 | 31.17 | 31.48 | 219,408 | +0.25(+0.80%) |
Aug 24, 2016 | 31.89 | 31.92 | 31.14 | 31.24 | 322,246 | -0.87(-2.72%) |
Aug 23, 2016 | 32.39 | 32.72 | 32.08 | 32.11 | 256,256 | +0.10(+0.32%) |
Aug 22, 2016 | 31.08 | 32.04 | 30.85 | 32.01 | 203,755 | +0.61(+1.94%) |
Aug 19, 2016 | 31.83 | 31.98 | 31.30 | 31.40 | 296,970 | -0.75(-2.32%) |
Aug 18, 2016 | 32.09 | 32.17 | 31.60 | 32.14 | 181,419 | +0.50(+1.59%) |
Aug 17, 2016 | 31.86 | 31.87 | 31.25 | 31.64 | 241,071 | -0.32(-1.01%) |
Aug 16, 2016 | 32.63 | 32.85 | 31.96 | 31.96 | 247,193 | -0.59(-1.81%) |
Aug 15, 2016 | 31.51 | 32.66 | 31.44 | 32.55 | 283,914 | +1.32(+4.23%) |
Aug 12, 2016 | 31.90 | 32.07 | 31.18 | 31.23 | 278,701 | -0.76(-2.37%) |
Aug 11, 2016 | 31.74 | 32.19 | 31.48 | 31.99 | 248,156 | +0.43(+1.38%) |
Aug 10, 2016 | 31.70 | 32.05 | 31.44 | 31.55 | 259,451 | +0.13(+0.41%) |
Aug 09, 2016 | 32.31 | 32.39 | 31.40 | 31.43 | 308,674 | -0.98(-3.03%) |
Aug 08, 2016 | 32.42 | 32.95 | 32.27 | 32.41 | 245,499 | +0.09(+0.26%) |
Aug 05, 2016 | 32.20 | 32.44 | 32.02 | 32.32 | 400,890 | +0.32(+1.01%) |
Aug 04, 2016 | 32.62 | 32.62 | 31.80 | 32.00 | 358,152 | -0.64(-1.96%) |
Aug 03, 2016 | 32.30 | 32.76 | 32.02 | 32.64 | 468,099 | +0.17(+0.53%) |
Aug 02, 2016 | 33.36 | 33.44 | 32.19 | 32.47 | 291,932 | -0.81(-2.43%) |
Aug 01, 2016 | 33.52 | 33.52 | 32.81 | 33.28 | 449,757 | -0.20(-0.59%) |
Jul 29, 2016 | 33.36 | 34.06 | 33.06 | 33.47 | 463,304 | -0.08(-0.23%) |
Jul 28, 2016 | 33.84 | 34.03 | 32.82 | 33.55 | 381,970 | -0.09(-0.25%) |
Jul 27, 2016 | 34.28 | 34.51 | 33.25 | 33.64 | 488,312 | -0.30(-0.88%) |
Jul 26, 2016 | 33.00 | 34.11 | 32.96 | 33.93 | 446,166 | +1.25(+3.81%) |
Jul 25, 2016 | 32.65 | 33.30 | 32.45 | 32.69 | 213,896 | -0.13(-0.39%) |
Jul 22, 2016 | 32.63 | 32.82 | 32.25 | 32.82 | 254,374 | +0.06(+0.18%) |
Jul 21, 2016 | 33.17 | 33.69 | 32.44 | 32.76 | 341,128 | -0.09(-0.26%) |
Jul 20, 2016 | 32.81 | 33.25 | 32.05 | 32.84 | 289,426 | -0.39(-1.18%) |
Jul 19, 2016 | 33.27 | 33.66 | 32.50 | 33.24 | 452,900 | -0.38(-1.14%) |
Jul 18, 2016 | 33.45 | 33.82 | 33.37 | 33.62 | 472,427 | -0.26(-0.78%) |
Jul 15, 2016 | 34.16 | 34.21 | 33.35 | 33.88 | 479,642 | -0.16(-0.48%) |
Jul 14, 2016 | 33.21 | 34.47 | 33.24 | 34.05 | 675,557 | +0.84(+2.52%) |
Jul 13, 2016 | 33.44 | 33.47 | 32.57 | 33.21 | 504,695 | +0.14(+0.44%) |
Jul 12, 2016 | 33.14 | 33.29 | 32.81 | 33.06 | 744,931 | +0.59(+1.81%) |
Jul 11, 2016 | 31.55 | 32.77 | 31.40 | 32.48 | 865,097 | +1.36(+4.39%) |
Jul 08, 2016 | 29.65 | 29.43 | 29.43 | 31.11 | 616,165 | +1.68(+5.71%) |
Jul 07, 2016 | 28.53 | 29.47 | 28.43 | 29.43 | 562,108 | +1.00(+3.51%) |
Jul 06, 2016 | 27.96 | 28.55 | 27.73 | 28.43 | 332,427 | +0.39(+1.40%) |
Jul 05, 2016 | 28.60 | 28.86 | 27.67 | 28.04 | 265,780 | -0.76(-2.64%) |
Jul 01, 2016 | 27.98 | 28.80 | 28.80 | 28.80 | 448,737 | +0.72(+2.55%) |
Jun 30, 2016 | 27.04 | 28.10 | 26.75 | 28.08 | 627,867 | +1.33(+4.97%) |
Jun 29, 2016 | 26.87 | 27.13 | 26.57 | 26.75 | 345,798 | +0.45(+1.72%) |
Jun 28, 2016 | 26.41 | 26.71 | 25.98 | 26.30 | 427,155 | +0.46(+1.78%) |
Jun 27, 2016 | 26.15 | 26.41 | 25.52 | 25.84 | 526,336 | -0.76(-2.85%) |
Jun 24, 2016 | 27.85 | 28.01 | 26.47 | 26.60 | 647,193 | -2.64(-9.04%) |
Jun 23, 2016 | 29.12 | 29.35 | 28.47 | 29.24 | 342,944 | +0.94(+3.31%) |
Jun 22, 2016 | 29.00 | 29.58 | 28.03 | 28.31 | 318,942 | -0.48(-1.66%) |
Jun 21, 2016 | 29.70 | 29.70 | 28.28 | 28.78 | 380,487 | -0.96(-3.21%) |
Jun 20, 2016 | 29.41 | 30.32 | 29.41 | 29.74 | 348,784 | +0.70(+2.41%) |
Jun 17, 2016 | 28.92 | 29.61 | 28.86 | 29.04 | 692,511 | +0.26(+0.89%) |
Jun 16, 2016 | 28.19 | 28.83 | 27.68 | 28.78 | 265,981 | +0.25(+0.87%) |
Jun 15, 2016 | 28.56 | 29.07 | 28.44 | 28.54 | 343,887 | +0.42(+1.49%) |
Jun 14, 2016 | 28.17 | 28.56 | 27.89 | 28.12 | 285,394 | -0.32(-1.11%) |
Jun 13, 2016 | 28.59 | 29.05 | 28.35 | 28.43 | 277,320 | -0.16(-0.57%) |
Jun 10, 2016 | 28.59 | 29.09 | 28.34 | 28.60 | 314,970 | -0.44(-1.53%) |
Jun 09, 2016 | 29.08 | 29.21 | 28.61 | 29.04 | 374,528 | -0.49(-1.68%) |
Jun 08, 2016 | 29.52 | 30.11 | 29.25 | 29.53 | 374,750 | +0.52(+1.79%) |
Jun 07, 2016 | 28.04 | 29.30 | 28.04 | 29.01 | 381,974 | +0.39(+1.37%) |
Jun 06, 2016 | 27.97 | 28.70 | 27.97 | 28.62 | 310,014 | +0.82(+2.94%) |
Jun 03, 2016 | 28.08 | 28.11 | 27.43 | 27.80 | 406,513 | +0.08(+0.28%) |
Jun 02, 2016 | 27.15 | 27.74 | 27.04 | 27.73 | 228,246 | +0.34(+1.25%) |