Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 33.48 | 33.57 | 33.34 | 33.38 | 668,198 | -0.19(-0.56%) |
Aug 30, 2016 | 33.60 | 33.73 | 33.46 | 33.57 | 408,828 | -0.03(-0.08%) |
Aug 29, 2016 | 33.44 | 33.74 | 33.38 | 33.59 | 425,319 | +0.20(+0.59%) |
Aug 26, 2016 | 33.44 | 33.66 | 33.25 | 33.40 | 396,178 | -0.02(-0.05%) |
Aug 25, 2016 | 33.16 | 33.56 | 33.09 | 33.42 | 300,229 | +0.20(+0.62%) |
Aug 24, 2016 | 33.34 | 33.42 | 33.17 | 33.21 | 304,991 | -0.19(-0.56%) |
Aug 23, 2016 | 33.20 | 33.49 | 33.10 | 33.40 | 515,902 | +0.30(+0.91%) |
Aug 22, 2016 | 33.09 | 33.20 | 32.96 | 33.10 | 371,842 | -0.11(-0.32%) |
Aug 19, 2016 | 33.06 | 33.41 | 32.89 | 33.20 | 402,969 | +0.11(+0.32%) |
Aug 18, 2016 | 33.10 | 33.27 | 33.06 | 33.10 | 400,606 | -0.01(-0.03%) |
Aug 17, 2016 | 32.75 | 33.11 | 32.66 | 33.10 | 420,672 | +0.35(+1.06%) |
Aug 16, 2016 | 32.94 | 32.94 | 32.75 | 32.76 | 173,409 | -0.21(-0.65%) |
Aug 15, 2016 | 32.70 | 32.98 | 32.67 | 32.97 | 235,043 | +0.37(+1.15%) |
Aug 12, 2016 | 32.58 | 32.75 | 32.38 | 32.60 | 255,293 | -0.06(-0.19%) |
Aug 11, 2016 | 32.61 | 32.74 | 32.57 | 32.66 | 298,720 | +0.20(+0.62%) |
Aug 10, 2016 | 32.53 | 32.57 | 32.37 | 32.46 | 246,640 | -0.06(-0.19%) |
Aug 09, 2016 | 32.49 | 32.65 | 32.31 | 32.52 | 396,140 | -0.03(-0.08%) |
Aug 08, 2016 | 32.50 | 32.69 | 32.35 | 32.55 | 436,596 | +0.14(+0.44%) |
Aug 05, 2016 | 32.23 | 32.43 | 32.11 | 32.41 | 360,794 | +0.36(+1.13%) |
Aug 04, 2016 | 31.81 | 32.19 | 31.81 | 32.04 | 457,938 | +0.20(+0.64%) |
Aug 03, 2016 | 31.50 | 31.89 | 31.42 | 31.84 | 614,674 | +0.31(+0.98%) |
Aug 02, 2016 | 31.80 | 31.94 | 31.51 | 31.53 | 502,315 | -0.29(-0.92%) |
Aug 01, 2016 | 31.96 | 32.04 | 31.72 | 31.82 | 428,058 | -0.14(-0.44%) |
Jul 29, 2016 | 31.81 | 32.04 | 31.57 | 31.96 | 657,579 | +0.10(+0.31%) |
Jul 28, 2016 | 31.77 | 31.97 | 31.58 | 31.87 | 443,771 | +0.07(+0.22%) |
Jul 27, 2016 | 31.85 | 31.98 | 31.57 | 31.80 | 452,364 | -0.04(-0.14%) |
Jul 26, 2016 | 31.49 | 31.84 | 31.49 | 31.84 | 452,444 | +0.40(+1.27%) |
Jul 25, 2016 | 31.35 | 31.57 | 31.35 | 31.44 | 653,872 | +0.10(+0.31%) |
Jul 22, 2016 | 31.08 | 31.40 | 30.92 | 31.35 | 405,368 | +0.21(+0.68%) |
Jul 21, 2016 | 31.32 | 31.39 | 31.05 | 31.13 | 310,400 | -0.18(-0.57%) |
Jul 20, 2016 | 31.26 | 31.38 | 31.12 | 31.31 | 222,153 | +0.08(+0.25%) |
Jul 19, 2016 | 31.24 | 31.35 | 30.92 | 31.23 | 276,821 | -0.14(-0.45%) |
Jul 18, 2016 | 31.53 | 31.57 | 31.33 | 31.37 | 298,457 | -0.22(-0.70%) |
Jul 15, 2016 | 31.73 | 31.77 | 31.50 | 31.59 | 337,892 | +0.06(+0.20%) |
Jul 14, 2016 | 31.54 | 31.70 | 31.43 | 31.53 | 372,971 | +0.25(+0.79%) |
Jul 13, 2016 | 31.35 | 31.47 | 31.25 | 31.28 | 494,177 | -0.15(-0.48%) |
Jul 12, 2016 | 31.26 | 31.55 | 31.15 | 31.43 | 637,943 | +0.45(+1.46%) |
Jul 11, 2016 | 30.88 | 31.12 | 30.72 | 30.98 | 476,123 | +0.23(+0.75%) |
Jul 08, 2016 | 30.59 | 30.83 | 30.27 | 30.75 | 767,365 | +0.49(+1.61%) |
Jul 07, 2016 | 29.85 | 30.43 | 29.83 | 30.27 | 1,704,555 | +0.57(+1.91%) |
Jul 06, 2016 | 29.88 | 29.89 | 29.50 | 29.70 | 1,752,761 | -0.27(-0.91%) |
Jul 05, 2016 | 30.22 | 30.35 | 29.81 | 29.97 | 1,029,954 | -0.51(-1.68%) |
Jul 01, 2016 | 30.42 | 30.49 | 30.49 | 30.49 | 1,390,406 | +0.09(+0.29%) |
Jun 30, 2016 | 30.23 | 30.38 | 30.09 | 30.40 | 2,769,478 | +0.26(+0.85%) |
Jun 29, 2016 | 30.12 | 30.33 | 30.02 | 30.14 | 2,094,660 | +0.13(+0.44%) |
Jun 28, 2016 | 29.99 | 30.19 | 29.86 | 30.01 | 1,644,487 | +0.35(+1.19%) |
Jun 27, 2016 | 30.04 | 30.08 | 29.39 | 29.66 | 1,041,238 | -0.92(-3.01%) |
Jun 24, 2016 | 30.60 | 31.16 | 30.52 | 30.58 | 1,674,397 | -1.36(-4.27%) |
Jun 23, 2016 | 31.81 | 31.96 | 31.67 | 31.94 | 482,636 | +0.45(+1.43%) |
Jun 22, 2016 | 31.66 | 31.81 | 31.45 | 31.49 | 704,830 | -0.06(-0.20%) |
Jun 21, 2016 | 31.84 | 31.96 | 31.43 | 31.55 | 584,054 | -0.31(-0.97%) |
Jun 20, 2016 | 31.79 | 32.04 | 31.76 | 31.86 | 682,265 | +0.48(+1.52%) |
Jun 17, 2016 | 31.25 | 31.60 | 31.09 | 31.38 | 1,080,753 | +0.19(+0.62%) |
Jun 16, 2016 | 30.94 | 31.28 | 30.70 | 31.19 | 552,813 | +0.04(+0.11%) |
Jun 15, 2016 | 31.22 | 31.47 | 31.12 | 31.15 | 667,735 | +0.06(+0.20%) |
Jun 14, 2016 | 31.10 | 31.35 | 30.95 | 31.09 | 1,000,783 | -0.13(-0.43%) |
Jun 13, 2016 | 31.51 | 31.56 | 31.20 | 31.22 | 926,213 | -0.37(-1.18%) |
Jun 10, 2016 | 31.65 | 31.77 | 31.45 | 31.59 | 641,733 | -0.25(-0.78%) |
Jun 09, 2016 | 31.90 | 32.28 | 31.65 | 31.84 | 1,306,365 | -0.15(-0.47%) |
Jun 08, 2016 | 32.25 | 32.38 | 31.99 | 31.99 | 1,012,684 | -0.08(-0.23%) |
Jun 07, 2016 | 32.44 | 32.60 | 32.07 | 32.07 | 1,357,904 | -0.41(-1.25%) |
Jun 06, 2016 | 31.97 | 32.65 | 31.81 | 32.47 | 1,355,144 | +0.66(+2.08%) |
Jun 03, 2016 | 31.56 | 31.85 | 31.23 | 31.81 | 1,449,742 | +0.37(+1.18%) |
Jun 02, 2016 | 30.01 | 32.27 | 29.88 | 31.44 | 3,493,678 | +2.14(+7.30%) |