Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 31.78 | 32.01 | 31.49 | 31.66 | 327,810 | -0.26(-0.81%) |
Aug 30, 2016 | 31.98 | 32.27 | 31.77 | 31.92 | 208,136 | +0.00(+0.00%) |
Aug 29, 2016 | 31.32 | 32.06 | 31.32 | 31.92 | 302,855 | +0.70(+2.24%) |
Aug 26, 2016 | 31.21 | 31.66 | 30.98 | 31.22 | 414,582 | +0.17(+0.53%) |
Aug 25, 2016 | 30.77 | 31.17 | 30.77 | 31.06 | 192,402 | +0.17(+0.54%) |
Aug 24, 2016 | 31.25 | 31.25 | 30.77 | 30.89 | 339,184 | -0.38(-1.20%) |
Aug 23, 2016 | 31.25 | 31.60 | 31.25 | 31.27 | 377,472 | +0.17(+0.56%) |
Aug 22, 2016 | 30.88 | 31.09 | 30.67 | 31.09 | 179,390 | +0.02(+0.06%) |
Aug 19, 2016 | 30.42 | 31.21 | 30.29 | 31.08 | 450,451 | +0.52(+1.71%) |
Aug 18, 2016 | 30.27 | 30.65 | 30.05 | 30.55 | 515,492 | +0.39(+1.31%) |
Aug 17, 2016 | 30.45 | 30.45 | 30.08 | 30.16 | 408,451 | -0.24(-0.79%) |
Aug 16, 2016 | 30.81 | 31.01 | 30.39 | 30.40 | 712,336 | -0.50(-1.61%) |
Aug 15, 2016 | 31.04 | 31.38 | 30.85 | 30.89 | 626,849 | -0.03(-0.09%) |
Aug 12, 2016 | 31.08 | 31.37 | 30.57 | 30.92 | 916,475 | -0.22(-0.71%) |
Aug 11, 2016 | 31.42 | 31.95 | 30.96 | 31.14 | 1,076,961 | -1.21(-3.75%) |
Aug 10, 2016 | 32.52 | 32.52 | 32.05 | 32.35 | 229,367 | -0.09(-0.28%) |
Aug 09, 2016 | 32.64 | 32.67 | 32.36 | 32.45 | 182,836 | -0.07(-0.23%) |
Aug 08, 2016 | 32.68 | 32.79 | 32.44 | 32.52 | 242,381 | -0.09(-0.28%) |
Aug 05, 2016 | 32.41 | 32.73 | 32.24 | 32.61 | 363,995 | +0.39(+1.23%) |
Aug 04, 2016 | 32.11 | 32.51 | 32.11 | 32.22 | 241,106 | -0.03(-0.09%) |
Aug 03, 2016 | 31.93 | 32.26 | 31.77 | 32.24 | 262,478 | +0.37(+1.15%) |
Aug 02, 2016 | 32.75 | 32.85 | 31.86 | 31.88 | 341,455 | -0.80(-2.45%) |
Aug 01, 2016 | 32.17 | 32.79 | 31.93 | 32.67 | 483,807 | +0.46(+1.43%) |
Jul 29, 2016 | 32.32 | 32.58 | 32.06 | 32.22 | 671,083 | -0.31(-0.96%) |
Jul 28, 2016 | 32.61 | 33.15 | 32.29 | 32.53 | 1,148,881 | -1.19(-3.54%) |
Jul 27, 2016 | 34.45 | 34.48 | 33.55 | 33.72 | 697,623 | -0.70(-2.03%) |
Jul 26, 2016 | 34.41 | 34.71 | 34.10 | 34.42 | 295,582 | +0.09(+0.27%) |
Jul 25, 2016 | 34.27 | 34.56 | 34.18 | 34.33 | 217,630 | -0.12(-0.35%) |
Jul 22, 2016 | 34.35 | 34.61 | 34.17 | 34.45 | 269,744 | +0.02(+0.05%) |
Jul 21, 2016 | 34.80 | 34.80 | 34.27 | 34.43 | 270,772 | -0.30(-0.87%) |
Jul 20, 2016 | 34.52 | 35.01 | 34.07 | 34.73 | 242,023 | +0.19(+0.56%) |
Jul 19, 2016 | 34.82 | 34.95 | 34.47 | 34.54 | 242,108 | -0.46(-1.31%) |
Jul 18, 2016 | 35.14 | 35.19 | 34.79 | 35.00 | 244,645 | -0.10(-0.29%) |
Jul 15, 2016 | 35.17 | 35.22 | 34.82 | 35.10 | 405,240 | +0.25(+0.71%) |
Jul 14, 2016 | 35.01 | 35.08 | 34.61 | 34.85 | 336,252 | +0.28(+0.80%) |
Jul 13, 2016 | 34.69 | 34.69 | 34.33 | 34.58 | 279,741 | +0.09(+0.27%) |
Jul 12, 2016 | 34.22 | 35.00 | 34.14 | 34.48 | 459,810 | +0.81(+2.40%) |
Jul 11, 2016 | 33.41 | 33.87 | 33.24 | 33.68 | 291,177 | +0.39(+1.16%) |
Jul 08, 2016 | 32.62 | 33.43 | 32.12 | 33.29 | 371,596 | +1.17(+3.63%) |
Jul 07, 2016 | 32.28 | 32.83 | 31.98 | 32.12 | 406,559 | +0.04(+0.11%) |
Jul 06, 2016 | 31.31 | 32.15 | 31.09 | 32.09 | 548,945 | +0.69(+2.19%) |
Jul 05, 2016 | 32.01 | 32.09 | 31.18 | 31.40 | 444,790 | -0.89(-2.76%) |
Jul 01, 2016 | 32.37 | 32.29 | 32.29 | 32.29 | 533,197 | -0.08(-0.26%) |
Jun 30, 2016 | 31.96 | 32.45 | 31.85 | 32.37 | 910,085 | +0.46(+1.44%) |
Jun 29, 2016 | 31.32 | 32.00 | 31.22 | 31.91 | 405,749 | +1.07(+3.45%) |
Jun 28, 2016 | 30.93 | 31.07 | 30.34 | 30.85 | 423,501 | +0.31(+1.02%) |
Jun 27, 2016 | 31.57 | 31.76 | 30.42 | 30.53 | 514,663 | -1.51(-4.70%) |
Jun 24, 2016 | 32.82 | 33.28 | 31.90 | 32.04 | 753,778 | -2.49(-7.21%) |
Jun 23, 2016 | 34.37 | 34.61 | 34.19 | 34.53 | 605,840 | +0.70(+2.06%) |
Jun 22, 2016 | 34.20 | 34.22 | 33.83 | 33.83 | 296,098 | -0.21(-0.62%) |
Jun 21, 2016 | 34.26 | 34.33 | 33.73 | 34.04 | 387,314 | -0.32(-0.94%) |
Jun 20, 2016 | 34.58 | 34.73 | 34.35 | 34.37 | 535,734 | +0.38(+1.11%) |
Jun 17, 2016 | 34.05 | 34.38 | 33.83 | 33.99 | 1,113,333 | +0.04(+0.11%) |
Jun 16, 2016 | 33.95 | 34.03 | 33.41 | 33.95 | 391,974 | -0.21(-0.62%) |
Jun 15, 2016 | 34.36 | 34.53 | 34.14 | 34.16 | 525,936 | +0.02(+0.05%) |
Jun 14, 2016 | 34.21 | 34.40 | 33.87 | 34.14 | 455,654 | -0.16(-0.48%) |
Jun 13, 2016 | 34.46 | 34.70 | 34.24 | 34.31 | 524,472 | -0.24(-0.69%) |
Jun 10, 2016 | 34.34 | 34.61 | 34.14 | 34.55 | 382,711 | -0.05(-0.13%) |
Jun 09, 2016 | 34.67 | 34.78 | 34.46 | 34.59 | 328,640 | -0.38(-1.10%) |
Jun 08, 2016 | 35.17 | 35.17 | 34.76 | 34.98 | 306,746 | +0.01(+0.03%) |
Jun 07, 2016 | 34.89 | 35.08 | 34.64 | 34.97 | 339,105 | +0.18(+0.53%) |
Jun 06, 2016 | 34.37 | 34.94 | 34.37 | 34.79 | 323,119 | +0.41(+1.20%) |
Jun 03, 2016 | 34.43 | 34.47 | 34.08 | 34.37 | 214,325 | -0.08(-0.24%) |
Jun 02, 2016 | 34.10 | 34.47 | 34.02 | 34.46 | 349,989 | +0.09(+0.27%) |