Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 33.68 | 33.76 | 33.32 | 33.42 | 658,970 | -0.20(-0.60%) |
Aug 30, 2016 | 33.64 | 33.78 | 33.33 | 33.62 | 638,314 | +0.05(+0.16%) |
Aug 29, 2016 | 33.37 | 33.65 | 33.20 | 33.57 | 691,418 | +0.33(+1.00%) |
Aug 26, 2016 | 33.24 | 33.38 | 32.98 | 33.23 | 608,577 | -0.01(-0.02%) |
Aug 25, 2016 | 33.02 | 33.29 | 32.83 | 33.24 | 558,272 | +0.20(+0.61%) |
Aug 24, 2016 | 33.05 | 33.06 | 32.78 | 33.04 | 575,265 | +0.02(+0.05%) |
Aug 23, 2016 | 33.12 | 33.18 | 32.93 | 33.02 | 718,225 | -0.05(-0.16%) |
Aug 22, 2016 | 32.85 | 33.09 | 32.64 | 33.08 | 527,383 | +0.23(+0.68%) |
Aug 19, 2016 | 32.92 | 32.98 | 32.41 | 32.85 | 985,345 | -0.24(-0.73%) |
Aug 18, 2016 | 32.49 | 33.09 | 32.36 | 33.09 | 1,368,122 | +0.74(+2.30%) |
Aug 17, 2016 | 31.68 | 32.36 | 31.65 | 32.35 | 1,096,142 | +0.70(+2.21%) |
Aug 16, 2016 | 31.84 | 31.93 | 31.61 | 31.65 | 611,676 | -0.27(-0.85%) |
Aug 15, 2016 | 31.84 | 31.95 | 31.68 | 31.92 | 444,523 | +0.18(+0.56%) |
Aug 12, 2016 | 31.64 | 31.80 | 31.60 | 31.74 | 518,507 | +0.15(+0.47%) |
Aug 11, 2016 | 31.87 | 32.02 | 31.58 | 31.60 | 601,613 | -0.23(-0.73%) |
Aug 10, 2016 | 31.60 | 31.83 | 31.51 | 31.83 | 474,457 | +0.24(+0.76%) |
Aug 09, 2016 | 31.78 | 31.78 | 31.37 | 31.59 | 550,860 | -0.08(-0.24%) |
Aug 08, 2016 | 31.55 | 31.83 | 31.50 | 31.67 | 557,031 | +0.12(+0.37%) |
Aug 05, 2016 | 31.81 | 31.96 | 31.39 | 31.55 | 1,177,918 | -0.15(-0.46%) |
Aug 04, 2016 | 31.79 | 31.91 | 31.60 | 31.70 | 772,464 | -0.02(-0.05%) |
Aug 03, 2016 | 31.80 | 31.94 | 31.53 | 31.71 | 827,632 | -0.06(-0.20%) |
Aug 02, 2016 | 32.19 | 32.41 | 31.67 | 31.78 | 982,507 | -0.52(-1.61%) |
Aug 01, 2016 | 32.36 | 32.48 | 32.19 | 32.29 | 1,080,778 | -0.13(-0.41%) |
Jul 29, 2016 | 32.25 | 32.56 | 32.23 | 32.43 | 763,220 | +0.05(+0.17%) |
Jul 28, 2016 | 32.31 | 32.55 | 32.27 | 32.37 | 477,048 | -0.03(-0.10%) |
Jul 27, 2016 | 32.55 | 32.61 | 32.27 | 32.40 | 546,653 | -0.02(-0.07%) |
Jul 26, 2016 | 32.68 | 32.84 | 32.28 | 32.43 | 645,046 | -0.23(-0.71%) |
Jul 25, 2016 | 32.81 | 32.92 | 32.63 | 32.66 | 574,223 | -0.26(-0.78%) |
Jul 22, 2016 | 32.53 | 33.12 | 32.52 | 32.92 | 1,145,149 | +0.56(+1.73%) |
Jul 21, 2016 | 32.23 | 32.47 | 31.68 | 32.36 | 1,090,112 | +0.13(+0.41%) |
Jul 20, 2016 | 32.11 | 32.39 | 32.09 | 32.23 | 1,079,178 | +0.22(+0.68%) |
Jul 19, 2016 | 32.07 | 32.12 | 31.71 | 32.01 | 1,312,220 | +0.00(+0.00%) |
Jul 18, 2016 | 32.35 | 32.36 | 31.83 | 32.01 | 1,081,824 | -0.14(-0.43%) |
Jul 15, 2016 | 32.38 | 32.45 | 32.09 | 32.15 | 829,105 | -0.08(-0.24%) |
Jul 14, 2016 | 32.55 | 32.55 | 32.06 | 32.23 | 1,366,575 | -0.11(-0.34%) |
Jul 13, 2016 | 32.54 | 32.79 | 32.27 | 32.33 | 1,174,986 | +0.01(+0.02%) |
Jul 12, 2016 | 32.27 | 32.43 | 32.19 | 32.33 | 1,020,389 | +0.27(+0.85%) |
Jul 11, 2016 | 32.43 | 32.53 | 31.98 | 32.05 | 1,641,430 | -0.25(-0.77%) |
Jul 08, 2016 | 31.90 | 32.37 | 31.71 | 32.30 | 1,276,404 | +0.59(+1.86%) |
Jul 07, 2016 | 31.51 | 31.77 | 31.46 | 31.71 | 1,545,361 | +0.30(+0.96%) |
Jul 06, 2016 | 31.17 | 31.42 | 31.03 | 31.41 | 1,226,605 | +0.11(+0.35%) |
Jul 05, 2016 | 31.46 | 31.46 | 31.02 | 31.30 | 1,131,851 | -0.11(-0.35%) |
Jul 01, 2016 | 31.36 | 31.41 | 31.41 | 31.41 | 827,904 | +0.22(+0.70%) |
Jun 30, 2016 | 30.55 | 31.20 | 30.53 | 31.19 | 2,017,994 | +0.74(+2.42%) |
Jun 29, 2016 | 30.45 | 30.51 | 30.20 | 30.46 | 875,153 | +0.31(+1.03%) |
Jun 28, 2016 | 29.70 | 30.15 | 29.52 | 30.15 | 910,604 | +0.76(+2.59%) |
Jun 27, 2016 | 29.92 | 30.00 | 29.36 | 29.39 | 2,144,076 | -0.75(-2.50%) |
Jun 24, 2016 | 29.47 | 30.63 | 29.47 | 30.14 | 12,982,870 | -0.22(-0.72%) |
Jun 23, 2016 | 29.86 | 30.36 | 29.75 | 30.36 | 1,124,739 | +0.81(+2.76%) |
Jun 22, 2016 | 29.74 | 29.94 | 29.53 | 29.54 | 831,196 | -0.25(-0.83%) |
Jun 21, 2016 | 29.98 | 30.04 | 29.74 | 29.79 | 958,418 | -0.19(-0.62%) |
Jun 20, 2016 | 30.14 | 30.17 | 29.81 | 29.98 | 742,806 | +0.05(+0.18%) |
Jun 17, 2016 | 29.97 | 30.31 | 29.80 | 29.92 | 1,777,246 | +0.03(+0.10%) |
Jun 16, 2016 | 29.04 | 29.93 | 28.93 | 29.89 | 1,206,178 | +0.71(+2.42%) |
Jun 15, 2016 | 29.24 | 29.28 | 28.92 | 29.18 | 841,163 | +0.05(+0.16%) |
Jun 14, 2016 | 28.98 | 29.18 | 28.86 | 29.14 | 774,342 | +0.11(+0.37%) |
Jun 13, 2016 | 28.98 | 29.20 | 28.95 | 29.03 | 718,225 | -0.01(-0.03%) |
Jun 10, 2016 | 29.15 | 29.46 | 28.95 | 29.04 | 450,081 | -0.31(-1.06%) |
Jun 09, 2016 | 29.16 | 29.39 | 28.94 | 29.35 | 639,850 | +0.17(+0.59%) |
Jun 08, 2016 | 29.39 | 29.43 | 29.06 | 29.18 | 988,882 | -0.22(-0.74%) |
Jun 07, 2016 | 29.46 | 29.53 | 29.27 | 29.39 | 404,577 | -0.04(-0.13%) |
Jun 06, 2016 | 29.32 | 29.57 | 29.22 | 29.43 | 567,041 | +0.06(+0.21%) |
Jun 03, 2016 | 29.61 | 29.64 | 29.22 | 29.37 | 514,693 | -0.29(-0.96%) |
Jun 02, 2016 | 29.38 | 29.66 | 29.38 | 29.66 | 379,047 | +0.11(+0.36%) |