Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 34.72 | 35.82 | 34.72 | 35.50 | 336,726 | +0.78(+2.23%) |
Aug 30, 2016 | 34.44 | 34.85 | 34.40 | 34.73 | 237,381 | +0.29(+0.85%) |
Aug 29, 2016 | 34.66 | 35.07 | 34.37 | 34.44 | 157,432 | -0.30(-0.87%) |
Aug 26, 2016 | 34.77 | 34.86 | 34.35 | 34.74 | 92,222 | +0.05(+0.13%) |
Aug 25, 2016 | 34.22 | 34.80 | 34.22 | 34.69 | 78,751 | +0.11(+0.32%) |
Aug 24, 2016 | 34.45 | 34.64 | 34.32 | 34.58 | 60,008 | +0.08(+0.24%) |
Aug 23, 2016 | 34.58 | 34.77 | 34.34 | 34.50 | 63,178 | -0.13(-0.37%) |
Aug 22, 2016 | 34.59 | 34.69 | 34.31 | 34.63 | 82,234 | +0.05(+0.13%) |
Aug 19, 2016 | 34.33 | 34.59 | 34.25 | 34.58 | 134,783 | +0.23(+0.66%) |
Aug 18, 2016 | 34.25 | 34.44 | 34.12 | 34.35 | 54,717 | +0.14(+0.40%) |
Aug 17, 2016 | 33.95 | 34.25 | 33.94 | 34.22 | 67,314 | +0.26(+0.78%) |
Aug 16, 2016 | 33.98 | 34.28 | 33.84 | 33.95 | 138,747 | -0.10(-0.29%) |
Aug 15, 2016 | 33.63 | 34.06 | 33.62 | 34.05 | 100,556 | +0.38(+1.14%) |
Aug 12, 2016 | 33.53 | 33.67 | 33.29 | 33.67 | 105,255 | -0.05(-0.14%) |
Aug 11, 2016 | 33.34 | 33.81 | 33.31 | 33.71 | 133,030 | +0.49(+1.48%) |
Aug 10, 2016 | 32.95 | 33.35 | 32.68 | 33.22 | 126,282 | +0.11(+0.33%) |
Aug 09, 2016 | 32.99 | 33.22 | 32.89 | 33.11 | 99,266 | +0.13(+0.39%) |
Aug 08, 2016 | 33.01 | 33.02 | 32.67 | 32.99 | 53,557 | -0.04(-0.11%) |
Aug 05, 2016 | 32.14 | 33.25 | 31.88 | 33.02 | 188,213 | +1.20(+3.78%) |
Aug 04, 2016 | 31.80 | 31.98 | 31.58 | 31.82 | 79,712 | +0.12(+0.37%) |
Aug 03, 2016 | 31.40 | 31.79 | 31.31 | 31.70 | 63,573 | +0.32(+1.02%) |
Aug 02, 2016 | 32.02 | 32.09 | 31.38 | 31.38 | 58,840 | -0.65(-2.02%) |
Aug 01, 2016 | 32.15 | 32.45 | 31.83 | 32.03 | 94,331 | -0.04(-0.11%) |
Jul 29, 2016 | 31.64 | 32.22 | 30.71 | 32.07 | 89,341 | +0.80(+2.56%) |
Jul 28, 2016 | 31.23 | 31.55 | 30.84 | 31.26 | 41,235 | -0.25(-0.78%) |
Jul 27, 2016 | 31.41 | 31.69 | 31.13 | 31.51 | 47,282 | +0.09(+0.29%) |
Jul 26, 2016 | 31.37 | 31.83 | 30.74 | 31.42 | 245,574 | -0.01(-0.03%) |
Jul 25, 2016 | 31.65 | 31.65 | 31.30 | 31.43 | 43,248 | -0.26(-0.81%) |
Jul 22, 2016 | 30.53 | 31.88 | 30.51 | 31.68 | 90,180 | +0.87(+2.81%) |
Jul 21, 2016 | 31.44 | 31.44 | 30.73 | 30.82 | 60,475 | -0.63(-2.00%) |
Jul 20, 2016 | 31.61 | 31.75 | 31.31 | 31.45 | 55,059 | -0.15(-0.49%) |
Jul 19, 2016 | 31.55 | 32.02 | 31.55 | 31.60 | 76,321 | +0.05(+0.14%) |
Jul 18, 2016 | 31.83 | 32.07 | 31.55 | 31.55 | 113,797 | -0.33(-1.03%) |
Jul 15, 2016 | 31.93 | 32.35 | 31.58 | 31.88 | 65,224 | +0.16(+0.52%) |
Jul 14, 2016 | 31.55 | 32.20 | 31.53 | 31.72 | 121,147 | +0.36(+1.13%) |
Jul 13, 2016 | 31.55 | 31.77 | 31.25 | 31.36 | 57,389 | -0.19(-0.61%) |
Jul 12, 2016 | 30.79 | 31.76 | 30.79 | 31.55 | 173,064 | +0.98(+3.22%) |
Jul 11, 2016 | 30.42 | 30.66 | 30.21 | 30.57 | 89,439 | +0.26(+0.87%) |
Jul 08, 2016 | 30.08 | 30.40 | 29.69 | 30.31 | 110,201 | +0.62(+2.09%) |
Jul 07, 2016 | 29.25 | 29.77 | 29.25 | 29.69 | 81,368 | +0.72(+2.49%) |
Jul 05, 2016 | 28.89 | 29.08 | 28.68 | 28.97 | 141,754 | -0.14(-0.47%) |
Jul 01, 2016 | 29.24 | 29.10 | 29.10 | 29.10 | 170,983 | -0.23(-0.78%) |
Jun 30, 2016 | 28.82 | 29.36 | 28.44 | 29.33 | 116,375 | +0.68(+2.39%) |
Jun 29, 2016 | 28.39 | 28.71 | 28.27 | 28.65 | 86,188 | +0.46(+1.65%) |
Jun 28, 2016 | 28.43 | 28.46 | 27.85 | 28.18 | 129,244 | +0.11(+0.39%) |
Jun 27, 2016 | 28.65 | 28.65 | 27.93 | 28.07 | 154,450 | -0.75(-2.59%) |
Jun 24, 2016 | 29.27 | 29.78 | 28.64 | 28.82 | 340,743 | -1.86(-6.06%) |
Jun 23, 2016 | 30.53 | 31.04 | 30.30 | 30.68 | 149,297 | +0.54(+1.78%) |
Jun 22, 2016 | 30.25 | 30.67 | 30.13 | 30.14 | 103,702 | -0.14(-0.45%) |
Jun 21, 2016 | 30.38 | 30.51 | 29.97 | 30.28 | 75,973 | -0.25(-0.81%) |
Jun 20, 2016 | 29.90 | 30.79 | 29.90 | 30.53 | 173,350 | +0.84(+2.82%) |
Jun 17, 2016 | 30.51 | 30.51 | 29.59 | 29.69 | 458,902 | -0.72(-2.37%) |
Jun 16, 2016 | 30.73 | 30.74 | 30.27 | 30.41 | 122,967 | -0.59(-1.91%) |
Jun 15, 2016 | 31.28 | 31.51 | 30.99 | 31.00 | 94,015 | -0.26(-0.85%) |
Jun 14, 2016 | 31.79 | 32.06 | 31.15 | 31.26 | 89,651 | -0.69(-2.17%) |
Jun 13, 2016 | 32.94 | 33.00 | 31.82 | 31.96 | 224,293 | -1.22(-3.68%) |
Jun 10, 2016 | 32.80 | 33.30 | 32.74 | 33.18 | 104,583 | +0.19(+0.58%) |
Jun 09, 2016 | 33.52 | 33.52 | 32.78 | 32.99 | 79,861 | -0.62(-1.84%) |
Jun 08, 2016 | 32.80 | 33.81 | 32.75 | 33.60 | 132,527 | +0.81(+2.47%) |
Jun 07, 2016 | 32.87 | 33.05 | 32.63 | 32.79 | 47,742 | -0.03(-0.08%) |
Jun 06, 2016 | 32.42 | 33.09 | 32.42 | 32.82 | 102,056 | +0.35(+1.07%) |
Jun 03, 2016 | 32.81 | 33.09 | 31.76 | 32.48 | 85,182 | -0.46(-1.38%) |
Jun 02, 2016 | 32.74 | 32.97 | 32.27 | 32.93 | 106,247 | +0.16(+0.50%) |