Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 33.50 | 33.62 | 33.26 | 33.42 | 11,290 | +0.35(+1.07%) |
Aug 30, 2016 | 33.12 | 33.12 | 33.02 | 33.07 | 5,034 | -0.11(-0.33%) |
Aug 29, 2016 | 32.90 | 33.19 | 32.90 | 33.18 | 5,929 | +0.52(+1.58%) |
Aug 26, 2016 | 32.90 | 33.16 | 32.65 | 32.66 | 9,343 | -0.05(-0.14%) |
Aug 25, 2016 | 32.75 | 32.82 | 32.68 | 32.71 | 46,450 | +0.04(+0.12%) |
Aug 24, 2016 | 32.90 | 32.90 | 32.59 | 32.67 | 22,653 | -0.18(-0.54%) |
Aug 23, 2016 | 33.10 | 33.16 | 32.69 | 32.85 | 23,110 | -0.29(-0.87%) |
Aug 22, 2016 | 32.93 | 33.21 | 32.93 | 33.13 | 6,310 | -0.67(-1.97%) |
Aug 19, 2016 | 33.56 | 33.83 | 33.49 | 33.80 | 7,034 | -0.80(-2.32%) |
Aug 18, 2016 | 34.42 | 34.65 | 34.42 | 34.60 | 3,356 | -0.04(-0.11%) |
Aug 17, 2016 | 34.55 | 34.68 | 34.31 | 34.64 | 12,636 | +0.39(+1.13%) |
Aug 16, 2016 | 34.41 | 34.41 | 34.10 | 34.26 | 10,931 | -0.84(-2.38%) |
Aug 15, 2016 | 34.35 | 35.09 | 34.35 | 35.09 | 54,695 | +0.39(+1.13%) |
Aug 12, 2016 | 34.42 | 34.70 | 34.37 | 34.70 | 6,148 | +0.03(+0.08%) |
Aug 11, 2016 | 34.37 | 34.96 | 33.85 | 34.68 | 26,219 | +1.54(+4.66%) |
Aug 10, 2016 | 33.33 | 33.33 | 33.05 | 33.13 | 5,899 | -0.24(-0.72%) |
Aug 09, 2016 | 33.36 | 33.37 | 33.20 | 33.37 | 6,919 | +0.44(+1.35%) |
Aug 08, 2016 | 33.03 | 33.05 | 32.92 | 32.93 | 5,917 | -0.05(-0.16%) |
Aug 05, 2016 | 32.74 | 32.99 | 32.74 | 32.98 | 7,482 | -0.31(-0.92%) |
Aug 04, 2016 | 33.26 | 33.32 | 33.19 | 33.29 | 3,518 | +0.21(+0.63%) |
Aug 03, 2016 | 32.71 | 33.08 | 32.71 | 33.08 | 13,180 | +1.40(+4.42%) |
Aug 02, 2016 | 31.86 | 31.94 | 31.54 | 31.68 | 4,762 | -0.05(-0.16%) |
Aug 01, 2016 | 31.98 | 32.00 | 31.70 | 31.73 | 14,492 | -0.33(-1.02%) |
Jul 29, 2016 | 31.81 | 32.09 | 31.80 | 32.06 | 11,507 | +0.43(+1.36%) |
Jul 28, 2016 | 31.86 | 31.86 | 31.37 | 31.63 | 19,949 | -0.43(-1.35%) |
Jul 27, 2016 | 32.12 | 32.50 | 31.90 | 32.06 | 25,332 | -0.55(-1.68%) |
Jul 26, 2016 | 32.56 | 32.69 | 32.52 | 32.61 | 11,683 | +0.43(+1.34%) |
Jul 25, 2016 | 32.32 | 32.35 | 32.18 | 32.18 | 4,026 | +0.03(+0.08%) |
Jul 22, 2016 | 31.97 | 32.20 | 31.97 | 32.15 | 6,090 | +0.37(+1.17%) |
Jul 21, 2016 | 31.77 | 31.92 | 31.71 | 31.78 | 5,507 | -0.61(-1.90%) |
Jul 20, 2016 | 32.34 | 32.41 | 31.80 | 32.39 | 9,786 | +1.03(+3.29%) |
Jul 19, 2016 | 31.44 | 31.44 | 31.26 | 31.36 | 3,355 | -0.66(-2.06%) |
Jul 18, 2016 | 31.95 | 32.04 | 31.72 | 32.02 | 6,170 | -0.16(-0.49%) |
Jul 15, 2016 | 32.18 | 32.18 | 32.02 | 32.18 | 4,012 | +0.12(+0.39%) |
Jul 14, 2016 | 32.03 | 32.10 | 32.01 | 32.05 | 5,643 | +0.05(+0.14%) |
Jul 13, 2016 | 31.90 | 32.02 | 31.81 | 32.01 | 6,249 | -0.02(-0.06%) |
Jul 12, 2016 | 31.75 | 32.03 | 31.75 | 32.03 | 13,692 | +0.47(+1.49%) |
Jul 11, 2016 | 31.43 | 31.63 | 31.43 | 31.56 | 10,245 | +0.35(+1.11%) |
Jul 08, 2016 | 31.08 | 31.35 | 31.03 | 31.21 | 8,171 | +0.48(+1.57%) |
Jul 07, 2016 | 30.84 | 30.96 | 30.68 | 30.73 | 10,036 | +0.92(+3.07%) |
Jul 06, 2016 | 29.49 | 30.03 | 29.38 | 29.81 | 13,278 | +0.16(+0.53%) |
Jul 05, 2016 | 29.74 | 29.84 | 29.62 | 29.66 | 3,800 | -0.42(-1.41%) |
Jul 01, 2016 | 30.04 | 30.08 | 30.08 | 30.08 | 4,742 | +0.10(+0.33%) |
Jun 30, 2016 | 29.71 | 29.98 | 29.71 | 29.98 | 7,599 | +0.37(+1.24%) |
Jun 29, 2016 | 29.54 | 29.71 | 29.54 | 29.62 | 4,292 | +0.44(+1.50%) |
Jun 28, 2016 | 29.21 | 29.30 | 29.03 | 29.18 | 5,940 | +1.16(+4.13%) |
Jun 27, 2016 | 28.06 | 28.07 | 27.87 | 28.02 | 6,785 | -0.09(-0.33%) |
Jun 24, 2016 | 28.11 | 28.51 | 28.00 | 28.11 | 5,348 | -1.26(-4.29%) |
Jun 23, 2016 | 28.98 | 29.42 | 28.96 | 29.37 | 13,250 | +0.78(+2.72%) |
Jun 22, 2016 | 28.70 | 28.87 | 28.60 | 28.60 | 12,915 | -0.26(-0.90%) |
Jun 21, 2016 | 28.85 | 28.85 | 28.68 | 28.85 | 9,207 | +0.29(+1.02%) |
Jun 20, 2016 | 28.71 | 28.85 | 28.56 | 28.56 | 18,747 | +0.28(+0.98%) |
Jun 17, 2016 | 28.49 | 28.57 | 28.26 | 28.29 | 80,703 | -0.42(-1.47%) |
Jun 16, 2016 | 28.56 | 28.94 | 28.43 | 28.71 | 14,824 | -0.74(-2.51%) |
Jun 15, 2016 | 29.57 | 29.67 | 29.45 | 29.45 | 7,934 | -0.10(-0.34%) |
Jun 14, 2016 | 29.57 | 29.64 | 29.37 | 29.55 | 11,775 | -0.33(-1.10%) |
Jun 13, 2016 | 29.93 | 30.09 | 29.85 | 29.88 | 7,095 | -0.43(-1.42%) |
Jun 10, 2016 | 30.47 | 30.47 | 30.26 | 30.31 | 6,930 | -0.69(-2.22%) |
Jun 09, 2016 | 30.96 | 31.08 | 30.94 | 31.00 | 2,198 | -0.29(-0.93%) |
Jun 08, 2016 | 31.16 | 31.29 | 31.11 | 31.29 | 6,484 | -0.04(-0.14%) |
Jun 07, 2016 | 31.29 | 31.35 | 31.17 | 31.33 | 8,216 | -0.21(-0.68%) |
Jun 06, 2016 | 31.23 | 31.58 | 31.23 | 31.55 | 7,462 | +0.16(+0.50%) |
Jun 03, 2016 | 31.15 | 31.43 | 31.15 | 31.39 | 6,497 | +0.22(+0.71%) |
Jun 02, 2016 | 30.99 | 31.17 | 30.99 | 31.17 | 5,126 | +0.25(+0.80%) |