Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 36.49 | 36.56 | 36.16 | 36.43 | 9,619 | -0.06(-0.16%) |
Aug 30, 2016 | 36.04 | 36.49 | 36.04 | 36.49 | 34,565 | +0.47(+1.30%) |
Aug 29, 2016 | 35.85 | 36.20 | 35.85 | 36.02 | 12,641 | +0.31(+0.85%) |
Aug 26, 2016 | 35.83 | 35.83 | 35.67 | 35.71 | 2,494 | +0.14(+0.38%) |
Aug 25, 2016 | 35.44 | 35.58 | 35.44 | 35.58 | 7,126 | +0.12(+0.33%) |
Aug 24, 2016 | 35.56 | 35.68 | 35.46 | 35.46 | 6,864 | -0.12(-0.34%) |
Aug 23, 2016 | 35.65 | 35.70 | 35.58 | 35.58 | 15,795 | +0.11(+0.32%) |
Aug 22, 2016 | 35.41 | 35.52 | 35.34 | 35.47 | 16,222 | -0.08(-0.24%) |
Aug 19, 2016 | 35.40 | 35.58 | 35.36 | 35.55 | 80,557 | +0.09(+0.26%) |
Aug 18, 2016 | 35.33 | 35.50 | 35.29 | 35.46 | 9,236 | +0.09(+0.25%) |
Aug 17, 2016 | 35.23 | 35.42 | 35.07 | 35.37 | 22,494 | +0.15(+0.42%) |
Aug 16, 2016 | 35.27 | 35.40 | 35.22 | 35.23 | 24,648 | -0.11(-0.32%) |
Aug 15, 2016 | 34.98 | 35.36 | 34.98 | 35.34 | 27,483 | +0.46(+1.33%) |
Aug 12, 2016 | 34.68 | 34.88 | 34.62 | 34.88 | 27,750 | -0.07(-0.20%) |
Aug 11, 2016 | 34.88 | 34.96 | 34.88 | 34.95 | 47,512 | +0.13(+0.38%) |
Aug 10, 2016 | 34.99 | 34.99 | 34.73 | 34.81 | 43,549 | -0.17(-0.50%) |
Aug 09, 2016 | 35.01 | 35.11 | 34.96 | 34.99 | 46,536 | +0.01(+0.03%) |
Aug 08, 2016 | 35.04 | 35.15 | 34.91 | 34.98 | 111,105 | +0.00(+0.00%) |
Aug 05, 2016 | 34.53 | 35.01 | 34.53 | 34.98 | 67,239 | +0.71(+2.06%) |
Aug 04, 2016 | 34.21 | 34.31 | 34.18 | 34.27 | 8,949 | +0.05(+0.15%) |
Aug 03, 2016 | 33.63 | 34.34 | 33.63 | 34.22 | 47,514 | +0.65(+1.92%) |
Aug 02, 2016 | 33.91 | 34.06 | 33.45 | 33.58 | 27,822 | -0.49(-1.43%) |
Aug 01, 2016 | 34.19 | 34.27 | 33.99 | 34.06 | 10,586 | -0.13(-0.38%) |
Jul 29, 2016 | 33.97 | 34.24 | 33.97 | 34.19 | 21,682 | +0.01(+0.03%) |
Jul 28, 2016 | 34.08 | 34.28 | 33.96 | 34.19 | 32,900 | +0.07(+0.20%) |
Jul 27, 2016 | 33.95 | 34.20 | 33.95 | 34.12 | 30,961 | +0.19(+0.57%) |
Jul 26, 2016 | 33.71 | 33.93 | 33.69 | 33.92 | 17,093 | +0.17(+0.51%) |
Jul 25, 2016 | 33.72 | 33.77 | 33.63 | 33.75 | 17,834 | -0.01(-0.04%) |
Jul 22, 2016 | 33.59 | 33.78 | 33.57 | 33.77 | 12,680 | +0.21(+0.62%) |
Jul 21, 2016 | 33.66 | 33.66 | 33.44 | 33.56 | 9,136 | -0.11(-0.34%) |
Jul 20, 2016 | 33.76 | 33.76 | 33.39 | 33.67 | 10,161 | +0.13(+0.39%) |
Jul 19, 2016 | 33.36 | 33.70 | 33.30 | 33.54 | 87,488 | +0.03(+0.08%) |
Jul 18, 2016 | 33.47 | 33.55 | 33.40 | 33.51 | 12,122 | +0.10(+0.29%) |
Jul 15, 2016 | 33.48 | 33.48 | 33.20 | 33.42 | 14,389 | +0.11(+0.34%) |
Jul 14, 2016 | 33.31 | 33.33 | 33.22 | 33.31 | 23,608 | +0.52(+1.60%) |
Jul 13, 2016 | 32.98 | 32.98 | 32.60 | 32.78 | 12,013 | -0.13(-0.40%) |
Jul 12, 2016 | 32.46 | 32.97 | 32.46 | 32.91 | 44,562 | +0.76(+2.36%) |
Jul 11, 2016 | 32.19 | 32.24 | 32.08 | 32.15 | 18,566 | +0.19(+0.60%) |
Jul 08, 2016 | 31.80 | 32.03 | 31.37 | 31.96 | 36,452 | +0.59(+1.89%) |
Jul 07, 2016 | 31.40 | 31.40 | 31.09 | 31.37 | 8,901 | +0.39(+1.27%) |
Jul 06, 2016 | 30.56 | 31.06 | 30.50 | 30.98 | 72,551 | +0.20(+0.65%) |
Jul 05, 2016 | 31.01 | 31.01 | 30.58 | 30.78 | 22,186 | -0.51(-1.64%) |
Jul 01, 2016 | 31.36 | 31.29 | 31.29 | 31.29 | 13,412 | -0.18(-0.58%) |
Jun 30, 2016 | 31.06 | 31.47 | 30.84 | 31.47 | 32,662 | +0.47(+1.52%) |
Jun 29, 2016 | 30.59 | 31.00 | 30.47 | 31.00 | 23,858 | +0.77(+2.54%) |
Jun 28, 2016 | 30.19 | 30.37 | 29.90 | 30.23 | 17,555 | +0.57(+1.91%) |
Jun 27, 2016 | 30.73 | 30.73 | 29.60 | 29.67 | 30,589 | -1.48(-4.76%) |
Jun 24, 2016 | 31.67 | 31.95 | 31.08 | 31.15 | 71,911 | -2.23(-6.69%) |
Jun 23, 2016 | 32.89 | 33.38 | 32.85 | 33.38 | 24,625 | +0.90(+2.77%) |
Jun 22, 2016 | 32.31 | 32.63 | 32.35 | 32.49 | 15,759 | +0.14(+0.43%) |
Jun 21, 2016 | 32.55 | 32.59 | 32.28 | 32.35 | 19,363 | -0.13(-0.39%) |
Jun 20, 2016 | 32.66 | 32.98 | 32.47 | 32.47 | 13,050 | +0.28(+0.86%) |
Jun 17, 2016 | 32.29 | 32.59 | 32.11 | 32.19 | 21,236 | -0.07(-0.22%) |
Jun 16, 2016 | 31.84 | 32.27 | 31.64 | 32.26 | 25,606 | +0.10(+0.32%) |
Jun 15, 2016 | 32.13 | 32.59 | 32.13 | 32.16 | 23,363 | +0.14(+0.43%) |
Jun 14, 2016 | 32.36 | 32.54 | 31.86 | 32.02 | 37,125 | -0.47(-1.44%) |
Jun 13, 2016 | 32.52 | 32.84 | 32.46 | 32.49 | 22,203 | -0.24(-0.74%) |
Jun 10, 2016 | 32.82 | 32.99 | 32.62 | 32.73 | 12,526 | -0.51(-1.54%) |
Jun 09, 2016 | 33.42 | 33.42 | 33.09 | 33.25 | 57,652 | -0.38(-1.14%) |
Jun 08, 2016 | 33.68 | 33.79 | 33.61 | 33.63 | 11,645 | -0.04(-0.13%) |
Jun 07, 2016 | 34.01 | 34.01 | 33.65 | 33.67 | 53,549 | -0.42(-1.22%) |
Jun 06, 2016 | 33.64 | 34.09 | 33.64 | 34.09 | 38,282 | +0.50(+1.47%) |
Jun 03, 2016 | 33.81 | 33.81 | 33.26 | 33.59 | 13,698 | -0.71(-2.08%) |
Jun 02, 2016 | 34.25 | 34.32 | 34.14 | 34.31 | 32,368 | -0.10(-0.30%) |