Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 35.37 | 35.51 | 35.08 | 35.45 | 27,392 | +0.10(+0.29%) |
Aug 30, 2016 | 35.19 | 35.38 | 35.18 | 35.34 | 22,162 | +0.20(+0.58%) |
Aug 29, 2016 | 35.01 | 35.20 | 34.92 | 35.14 | 16,871 | +0.26(+0.75%) |
Aug 26, 2016 | 34.89 | 34.98 | 34.69 | 34.88 | 35,294 | +0.14(+0.39%) |
Aug 25, 2016 | 34.49 | 34.76 | 34.49 | 34.74 | 14,708 | +0.24(+0.69%) |
Aug 24, 2016 | 34.50 | 34.63 | 34.47 | 34.51 | 12,321 | +0.02(+0.05%) |
Aug 23, 2016 | 34.46 | 34.59 | 34.44 | 34.49 | 18,912 | +0.17(+0.49%) |
Aug 22, 2016 | 34.28 | 34.46 | 34.07 | 34.32 | 11,821 | +0.01(+0.02%) |
Aug 19, 2016 | 34.29 | 34.34 | 34.12 | 34.31 | 18,849 | -0.02(-0.05%) |
Aug 18, 2016 | 34.09 | 34.33 | 34.09 | 34.33 | 14,943 | +0.25(+0.72%) |
Aug 17, 2016 | 33.89 | 34.22 | 33.89 | 34.09 | 17,440 | +0.10(+0.30%) |
Aug 16, 2016 | 33.92 | 34.09 | 33.92 | 33.98 | 16,712 | -0.11(-0.32%) |
Aug 15, 2016 | 33.87 | 34.11 | 33.87 | 34.09 | 16,298 | +0.33(+0.98%) |
Aug 12, 2016 | 33.69 | 33.76 | 33.57 | 33.76 | 18,160 | -0.08(-0.22%) |
Aug 11, 2016 | 33.89 | 33.97 | 33.80 | 33.84 | 10,299 | +0.08(+0.24%) |
Aug 10, 2016 | 34.07 | 34.07 | 33.69 | 33.76 | 55,850 | -0.34(-1.01%) |
Aug 09, 2016 | 33.92 | 34.10 | 33.81 | 34.10 | 8,139 | +0.18(+0.52%) |
Aug 08, 2016 | 34.16 | 34.22 | 33.87 | 33.92 | 14,431 | -0.15(-0.45%) |
Aug 05, 2016 | 33.36 | 34.08 | 33.36 | 34.08 | 13,545 | +1.04(+3.15%) |
Aug 04, 2016 | 32.94 | 33.17 | 32.94 | 33.04 | 14,511 | +0.06(+0.19%) |
Aug 03, 2016 | 32.64 | 33.00 | 32.64 | 32.97 | 84,197 | +0.29(+0.89%) |
Aug 02, 2016 | 32.89 | 32.89 | 32.66 | 32.68 | 30,553 | -0.24(-0.72%) |
Aug 01, 2016 | 33.31 | 33.34 | 32.87 | 32.92 | 29,003 | -0.28(-0.83%) |
Jul 29, 2016 | 33.34 | 33.42 | 33.11 | 33.20 | 19,858 | -0.18(-0.54%) |
Jul 28, 2016 | 33.48 | 33.48 | 33.22 | 33.38 | 16,905 | -0.06(-0.17%) |
Jul 27, 2016 | 33.43 | 33.63 | 33.32 | 33.43 | 6,624 | +0.09(+0.27%) |
Jul 26, 2016 | 33.00 | 33.34 | 33.00 | 33.34 | 20,488 | +0.22(+0.66%) |
Jul 25, 2016 | 33.26 | 33.33 | 33.11 | 33.12 | 12,027 | -0.25(-0.76%) |
Jul 22, 2016 | 32.81 | 33.46 | 32.51 | 33.38 | 38,082 | +0.46(+1.41%) |
Jul 21, 2016 | 33.17 | 33.18 | 32.85 | 32.91 | 23,397 | -0.28(-0.84%) |
Jul 20, 2016 | 33.42 | 33.42 | 33.14 | 33.19 | 27,889 | -0.26(-0.78%) |
Jul 19, 2016 | 33.04 | 33.54 | 33.04 | 33.45 | 31,662 | +0.10(+0.30%) |
Jul 18, 2016 | 33.62 | 33.62 | 33.35 | 33.35 | 8,973 | -0.20(-0.60%) |
Jul 15, 2016 | 33.51 | 33.69 | 33.45 | 33.55 | 6,146 | +0.04(+0.13%) |
Jul 14, 2016 | 33.55 | 33.72 | 33.51 | 33.51 | 16,969 | +0.32(+0.97%) |
Jul 13, 2016 | 33.06 | 33.23 | 33.02 | 33.19 | 7,745 | -0.05(-0.15%) |
Jul 12, 2016 | 33.07 | 33.31 | 32.98 | 33.24 | 8,591 | +0.68(+2.10%) |
Jul 11, 2016 | 32.29 | 32.61 | 32.29 | 32.56 | 17,301 | +0.50(+1.56%) |
Jul 08, 2016 | 31.60 | 32.25 | 31.50 | 32.06 | 20,509 | +0.56(+1.77%) |
Jul 07, 2016 | 31.25 | 31.68 | 31.24 | 31.50 | 79,938 | +0.43(+1.39%) |
Jul 05, 2016 | 31.40 | 31.40 | 30.87 | 31.07 | 9,963 | -0.61(-1.92%) |
Jul 01, 2016 | 32.08 | 31.68 | 31.68 | 31.68 | 42,358 | -0.45(-1.39%) |
Jun 30, 2016 | 31.60 | 32.12 | 31.42 | 32.12 | 27,477 | +0.74(+2.34%) |
Jun 29, 2016 | 30.54 | 31.40 | 30.54 | 31.39 | 59,444 | +0.79(+2.57%) |
Jun 28, 2016 | 29.76 | 30.70 | 29.76 | 30.60 | 30,168 | +0.68(+2.26%) |
Jun 27, 2016 | 30.82 | 30.82 | 29.81 | 29.93 | 72,477 | -1.23(-3.96%) |
Jun 24, 2016 | 31.48 | 31.93 | 31.16 | 31.16 | 56,483 | -2.06(-6.21%) |
Jun 23, 2016 | 32.96 | 33.22 | 32.91 | 33.22 | 5,548 | +1.03(+3.20%) |
Jun 22, 2016 | 32.22 | 32.61 | 32.19 | 32.19 | 9,271 | -0.11(-0.34%) |
Jun 21, 2016 | 32.16 | 32.39 | 31.97 | 32.30 | 11,568 | +0.13(+0.39%) |
Jun 20, 2016 | 32.03 | 32.54 | 32.03 | 32.17 | 18,845 | +0.44(+1.38%) |
Jun 17, 2016 | 31.66 | 32.02 | 31.64 | 31.74 | 12,516 | -0.11(-0.34%) |
Jun 16, 2016 | 31.69 | 31.85 | 31.45 | 31.85 | 46,273 | -0.20(-0.64%) |
Jun 15, 2016 | 32.01 | 32.48 | 32.01 | 32.05 | 17,344 | +0.07(+0.22%) |
Jun 14, 2016 | 32.37 | 32.51 | 31.90 | 31.98 | 32,690 | -0.50(-1.53%) |
Jun 13, 2016 | 32.80 | 33.00 | 32.44 | 32.48 | 10,828 | -0.47(-1.43%) |
Jun 10, 2016 | 32.88 | 33.21 | 32.82 | 32.95 | 29,717 | -0.39(-1.16%) |
Jun 09, 2016 | 33.38 | 33.38 | 32.93 | 33.34 | 19,395 | -0.27(-0.80%) |
Jun 08, 2016 | 33.32 | 33.73 | 33.32 | 33.61 | 42,674 | +0.10(+0.30%) |
Jun 07, 2016 | 33.59 | 33.68 | 33.46 | 33.50 | 18,893 | -0.09(-0.28%) |
Jun 06, 2016 | 33.24 | 33.81 | 33.24 | 33.60 | 34,768 | +0.35(+1.04%) |
Jun 03, 2016 | 33.46 | 34.20 | 32.54 | 33.25 | 75,301 | -0.48(-1.42%) |
Jun 02, 2016 | 33.56 | 33.73 | 33.38 | 33.73 | 65,402 | +0.07(+0.20%) |