Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 32.46 | 32.46 | 32.00 | 32.16 | 840,900 | -0.43(-1.32%) |
Aug 30, 2016 | 32.64 | 32.73 | 32.50 | 32.59 | 661,868 | -0.26(-0.79%) |
Aug 29, 2016 | 32.74 | 32.95 | 32.65 | 32.85 | 997,880 | -0.33(-0.99%) |
Aug 26, 2016 | 33.41 | 33.70 | 33.06 | 33.18 | 984,444 | -0.26(-0.78%) |
Aug 25, 2016 | 33.40 | 33.49 | 33.31 | 33.44 | 742,904 | +0.19(+0.57%) |
Aug 24, 2016 | 33.55 | 33.60 | 33.17 | 33.25 | 962,665 | +0.13(+0.39%) |
Aug 23, 2016 | 33.18 | 33.34 | 33.03 | 33.12 | 813,714 | +0.11(+0.33%) |
Aug 22, 2016 | 32.97 | 33.12 | 32.81 | 33.01 | 725,291 | +0.29(+0.89%) |
Aug 19, 2016 | 32.57 | 32.83 | 32.36 | 32.72 | 1,219,107 | -0.38(-1.15%) |
Aug 18, 2016 | 32.80 | 33.18 | 32.76 | 33.10 | 1,222,952 | +0.73(+2.26%) |
Aug 17, 2016 | 32.24 | 32.50 | 32.08 | 32.37 | 1,026,482 | -0.41(-1.25%) |
Aug 16, 2016 | 32.77 | 32.92 | 32.77 | 32.78 | 406,468 | +0.02(+0.06%) |
Aug 15, 2016 | 32.78 | 32.85 | 32.66 | 32.76 | 753,836 | -0.06(-0.18%) |
Aug 12, 2016 | 32.87 | 33.00 | 32.74 | 32.82 | 673,013 | -0.22(-0.67%) |
Aug 11, 2016 | 33.02 | 33.14 | 32.97 | 33.04 | 915,957 | +0.19(+0.58%) |
Aug 10, 2016 | 33.07 | 33.13 | 32.73 | 32.85 | 813,857 | +0.00(+0.00%) |
Aug 09, 2016 | 32.80 | 33.13 | 32.70 | 32.85 | 815,574 | +0.55(+1.70%) |
Aug 08, 2016 | 32.36 | 32.45 | 32.15 | 32.30 | 827,119 | -0.42(-1.28%) |
Aug 05, 2016 | 32.70 | 32.83 | 32.57 | 32.72 | 646,925 | +0.12(+0.37%) |
Aug 04, 2016 | 32.43 | 32.68 | 32.29 | 32.60 | 921,425 | +0.25(+0.77%) |
Aug 03, 2016 | 32.19 | 32.38 | 32.05 | 32.35 | 788,168 | -0.15(-0.46%) |
Aug 02, 2016 | 32.33 | 32.52 | 32.28 | 32.50 | 1,130,933 | +0.00(+0.00%) |
Aug 01, 2016 | 33.00 | 33.02 | 32.37 | 32.50 | 1,797,517 | -0.91(-2.72%) |
Jul 29, 2016 | 32.33 | 33.50 | 32.21 | 33.41 | 3,656,372 | +2.73(+8.90%) |
Jul 28, 2016 | 30.47 | 30.73 | 30.39 | 30.68 | 1,464,961 | +0.29(+0.95%) |
Jul 27, 2016 | 30.53 | 30.67 | 30.23 | 30.39 | 743,121 | +0.18(+0.60%) |
Jul 26, 2016 | 30.20 | 30.32 | 30.14 | 30.21 | 642,417 | +0.36(+1.21%) |
Jul 25, 2016 | 29.93 | 29.95 | 29.54 | 29.85 | 1,163,771 | -0.36(-1.19%) |
Jul 22, 2016 | 30.04 | 30.26 | 30.03 | 30.21 | 456,455 | +0.21(+0.70%) |
Jul 21, 2016 | 29.96 | 30.15 | 29.87 | 30.00 | 1,055,755 | -0.52(-1.70%) |
Jul 20, 2016 | 30.50 | 30.59 | 30.42 | 30.52 | 484,388 | +0.25(+0.83%) |
Jul 19, 2016 | 30.28 | 30.36 | 30.18 | 30.27 | 730,448 | -0.03(-0.10%) |
Jul 18, 2016 | 30.05 | 30.30 | 30.03 | 30.30 | 845,253 | +0.26(+0.87%) |
Jul 15, 2016 | 30.13 | 30.15 | 29.97 | 30.04 | 1,021,221 | +0.00(+0.00%) |
Jul 14, 2016 | 30.24 | 30.34 | 29.98 | 30.04 | 1,540,808 | +0.49(+1.66%) |
Jul 13, 2016 | 29.74 | 29.74 | 29.41 | 29.55 | 2,054,661 | -1.04(-3.40%) |
Jul 12, 2016 | 30.70 | 30.84 | 30.43 | 30.59 | 2,596,418 | -0.61(-1.96%) |
Jul 11, 2016 | 31.06 | 31.33 | 31.03 | 31.20 | 1,984,610 | +0.61(+1.99%) |
Jul 08, 2016 | 30.20 | 30.64 | 30.08 | 30.59 | 1,087,199 | +0.51(+1.70%) |
Jul 07, 2016 | 30.10 | 30.29 | 29.79 | 30.08 | 1,752,877 | -0.01(-0.03%) |
Jul 06, 2016 | 29.55 | 30.10 | 29.53 | 30.09 | 1,757,522 | +0.90(+3.08%) |
Jul 05, 2016 | 29.39 | 29.39 | 29.03 | 29.19 | 1,164,796 | -0.20(-0.68%) |
Jul 01, 2016 | 29.17 | 29.39 | 29.39 | 29.39 | 1,062,300 | +0.04(+0.14%) |
Jun 30, 2016 | 29.05 | 29.38 | 28.89 | 29.35 | 1,341,207 | +0.01(+0.03%) |
Jun 29, 2016 | 28.92 | 29.45 | 28.88 | 29.34 | 2,147,224 | +1.22(+4.34%) |
Jun 28, 2016 | 27.89 | 28.15 | 27.70 | 28.12 | 1,327,825 | +1.04(+3.84%) |
Jun 27, 2016 | 27.15 | 27.24 | 26.84 | 27.08 | 1,714,916 | -0.52(-1.88%) |
Jun 24, 2016 | 27.62 | 28.23 | 27.57 | 27.60 | 2,464,559 | -1.40(-4.83%) |
Jun 23, 2016 | 29.09 | 29.14 | 28.78 | 29.00 | 827,995 | +0.39(+1.36%) |
Jun 22, 2016 | 28.88 | 29.13 | 28.61 | 28.61 | 1,061,494 | -0.47(-1.62%) |
Jun 21, 2016 | 29.19 | 29.22 | 29.02 | 29.08 | 1,301,638 | +0.54(+1.89%) |
Jun 20, 2016 | 28.66 | 28.85 | 28.49 | 28.54 | 918,332 | +0.62(+2.22%) |
Jun 17, 2016 | 27.73 | 27.92 | 27.60 | 27.92 | 992,411 | +0.08(+0.29%) |
Jun 16, 2016 | 27.61 | 27.91 | 27.33 | 27.84 | 995,890 | -0.16(-0.57%) |
Jun 15, 2016 | 28.01 | 28.26 | 27.95 | 28.00 | 808,192 | +0.33(+1.19%) |
Jun 14, 2016 | 27.61 | 27.83 | 27.43 | 27.67 | 1,140,358 | +0.15(+0.55%) |
Jun 13, 2016 | 27.53 | 27.86 | 27.50 | 27.52 | 1,130,524 | -0.51(-1.82%) |
Jun 10, 2016 | 28.29 | 28.33 | 27.89 | 28.03 | 889,119 | -0.74(-2.57%) |
Jun 09, 2016 | 28.65 | 28.87 | 28.64 | 28.77 | 776,931 | -0.41(-1.41%) |
Jun 08, 2016 | 28.93 | 29.21 | 28.92 | 29.18 | 962,541 | +0.29(+1.00%) |
Jun 07, 2016 | 28.91 | 29.13 | 28.88 | 28.89 | 774,012 | +0.09(+0.31%) |
Jun 06, 2016 | 28.60 | 28.94 | 28.60 | 28.80 | 1,044,342 | +0.85(+3.04%) |
Jun 03, 2016 | 28.08 | 28.22 | 27.88 | 27.95 | 1,625,600 | -0.05(-0.18%) |
Jun 02, 2016 | 27.69 | 28.00 | 27.65 | 28.00 | 592,315 | +0.14(+0.50%) |