Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 37.09 | 37.36 | 36.60 | 37.30 | 1,936,843 | +0.20(+0.54%) |
Aug 30, 2016 | 37.03 | 37.46 | 36.92 | 37.10 | 340,647 | -0.05(-0.13%) |
Aug 29, 2016 | 37.15 | 37.33 | 36.96 | 37.15 | 283,164 | +0.00(+0.00%) |
Aug 26, 2016 | 37.56 | 37.79 | 36.92 | 37.15 | 362,297 | -0.47(-1.25%) |
Aug 25, 2016 | 37.69 | 37.88 | 37.32 | 37.62 | 323,281 | -0.14(-0.37%) |
Aug 24, 2016 | 37.13 | 38.26 | 37.12 | 37.76 | 1,174,647 | +0.63(+1.70%) |
Aug 23, 2016 | 36.93 | 37.35 | 36.78 | 37.13 | 626,940 | +0.38(+1.03%) |
Aug 22, 2016 | 36.89 | 36.92 | 36.54 | 36.75 | 511,320 | -0.14(-0.38%) |
Aug 19, 2016 | 36.68 | 37.15 | 36.35 | 36.89 | 489,849 | +0.13(+0.35%) |
Aug 18, 2016 | 36.62 | 36.87 | 36.38 | 36.76 | 317,783 | +0.09(+0.25%) |
Aug 17, 2016 | 36.82 | 37.05 | 36.62 | 36.67 | 447,927 | -0.22(-0.60%) |
Aug 16, 2016 | 37.09 | 37.13 | 36.78 | 36.89 | 602,853 | -0.26(-0.70%) |
Aug 15, 2016 | 35.72 | 37.22 | 35.65 | 37.15 | 507,981 | +1.41(+3.95%) |
Aug 12, 2016 | 36.11 | 36.17 | 35.63 | 35.74 | 399,083 | -0.36(-1.00%) |
Aug 11, 2016 | 36.05 | 36.23 | 35.85 | 36.10 | 317,182 | +0.26(+0.73%) |
Aug 10, 2016 | 36.03 | 36.30 | 35.73 | 35.84 | 420,577 | -0.18(-0.50%) |
Aug 09, 2016 | 35.96 | 36.60 | 35.85 | 36.02 | 470,645 | +0.16(+0.45%) |
Aug 08, 2016 | 36.12 | 36.30 | 35.46 | 35.86 | 333,663 | -0.14(-0.39%) |
Aug 05, 2016 | 35.38 | 36.09 | 35.15 | 36.00 | 733,851 | +0.86(+2.45%) |
Aug 04, 2016 | 33.97 | 35.54 | 33.96 | 35.14 | 1,234,065 | +1.26(+3.72%) |
Aug 03, 2016 | 32.79 | 34.06 | 32.75 | 33.88 | 944,261 | +0.75(+2.26%) |
Aug 02, 2016 | 34.50 | 34.75 | 32.34 | 33.13 | 2,613,312 | -2.57(-7.20%) |
Aug 01, 2016 | 36.43 | 37.31 | 35.05 | 35.70 | 885,965 | -2.09(-5.53%) |
Jul 29, 2016 | 37.58 | 38.05 | 37.45 | 37.79 | 447,515 | +0.23(+0.61%) |
Jul 28, 2016 | 37.52 | 37.81 | 37.35 | 37.56 | 206,925 | +0.03(+0.08%) |
Jul 27, 2016 | 37.20 | 37.85 | 37.01 | 37.53 | 269,137 | +0.37(+1.00%) |
Jul 26, 2016 | 37.75 | 37.95 | 36.49 | 37.16 | 590,301 | -0.53(-1.41%) |
Jul 25, 2016 | 37.80 | 37.83 | 37.53 | 37.69 | 144,549 | -0.26(-0.69%) |
Jul 22, 2016 | 37.72 | 37.98 | 37.13 | 37.95 | 213,604 | +0.22(+0.58%) |
Jul 21, 2016 | 37.90 | 38.20 | 37.51 | 37.73 | 213,477 | -0.14(-0.37%) |
Jul 20, 2016 | 37.16 | 37.90 | 37.06 | 37.87 | 210,376 | +0.73(+1.97%) |
Jul 19, 2016 | 37.18 | 37.38 | 37.03 | 37.14 | 188,383 | -0.10(-0.27%) |
Jul 18, 2016 | 37.11 | 37.31 | 37.05 | 37.24 | 261,878 | +0.03(+0.08%) |
Jul 15, 2016 | 37.16 | 37.52 | 36.78 | 37.21 | 337,656 | +0.31(+0.84%) |
Jul 14, 2016 | 36.94 | 37.27 | 36.83 | 36.90 | 313,306 | +0.13(+0.35%) |
Jul 13, 2016 | 37.57 | 37.72 | 36.68 | 36.77 | 315,867 | -0.80(-2.13%) |
Jul 12, 2016 | 37.60 | 37.91 | 37.52 | 37.57 | 300,185 | +0.00(+0.00%) |
Jul 11, 2016 | 36.97 | 37.66 | 36.97 | 37.57 | 312,810 | +0.74(+2.01%) |
Jul 08, 2016 | 35.75 | 37.01 | 35.39 | 36.83 | 668,544 | +1.44(+4.07%) |
Jul 07, 2016 | 34.93 | 35.60 | 34.76 | 35.39 | 215,516 | +0.62(+1.78%) |
Jul 06, 2016 | 34.38 | 34.98 | 34.02 | 34.77 | 258,664 | +0.30(+0.87%) |
Jul 05, 2016 | 35.16 | 35.37 | 34.25 | 34.47 | 184,273 | -0.96(-2.71%) |
Jul 01, 2016 | 34.88 | 35.43 | 35.43 | 35.43 | 215,500 | +0.47(+1.34%) |
Jun 30, 2016 | 34.33 | 34.98 | 34.07 | 34.96 | 374,381 | +0.71(+2.07%) |
Jun 29, 2016 | 34.26 | 34.60 | 34.04 | 34.25 | 268,644 | +0.32(+0.94%) |
Jun 28, 2016 | 34.21 | 34.42 | 33.91 | 33.93 | 360,015 | +0.07(+0.21%) |
Jun 27, 2016 | 34.17 | 34.24 | 33.14 | 33.86 | 479,372 | -0.76(-2.20%) |
Jun 24, 2016 | 34.76 | 35.34 | 34.61 | 34.62 | 1,015,016 | -1.69(-4.65%) |
Jun 23, 2016 | 36.25 | 36.65 | 36.17 | 36.31 | 284,249 | +0.61(+1.71%) |
Jun 22, 2016 | 36.53 | 36.53 | 35.67 | 35.70 | 483,165 | -0.80(-2.19%) |
Jun 21, 2016 | 38.15 | 38.15 | 36.31 | 36.50 | 392,139 | -1.52(-4.00%) |
Jun 20, 2016 | 37.68 | 38.19 | 37.59 | 38.02 | 328,832 | +0.98(+2.65%) |
Jun 17, 2016 | 37.00 | 37.31 | 36.80 | 37.04 | 727,673 | +0.05(+0.14%) |
Jun 16, 2016 | 37.32 | 37.37 | 36.89 | 36.99 | 319,609 | -0.60(-1.60%) |
Jun 15, 2016 | 37.95 | 38.23 | 37.55 | 37.59 | 208,147 | -0.11(-0.29%) |
Jun 14, 2016 | 37.48 | 37.87 | 37.07 | 37.70 | 296,607 | +0.11(+0.29%) |
Jun 13, 2016 | 37.49 | 38.09 | 37.32 | 37.59 | 324,521 | -0.22(-0.58%) |
Jun 10, 2016 | 38.00 | 38.00 | 37.49 | 37.81 | 300,560 | -0.71(-1.84%) |
Jun 09, 2016 | 38.62 | 38.64 | 38.24 | 38.52 | 254,674 | -0.47(-1.21%) |
Jun 08, 2016 | 38.40 | 39.11 | 38.25 | 38.99 | 279,720 | +0.53(+1.38%) |
Jun 07, 2016 | 38.50 | 38.58 | 38.22 | 38.46 | 304,640 | +0.09(+0.23%) |
Jun 06, 2016 | 37.65 | 38.46 | 37.52 | 38.37 | 366,961 | +0.75(+1.99%) |
Jun 03, 2016 | 37.50 | 37.91 | 37.12 | 37.62 | 252,524 | +0.04(+0.11%) |
Jun 02, 2016 | 37.66 | 37.72 | 37.24 | 37.58 | 390,727 | -0.20(-0.53%) |