Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 33.81 | 33.86 | 33.50 | 33.70 | 1,212,691 | -0.13(-0.39%) |
Aug 30, 2016 | 33.87 | 33.87 | 33.72 | 33.83 | 2,024,306 | +0.01(+0.03%) |
Aug 29, 2016 | 33.60 | 33.98 | 33.60 | 33.82 | 1,293,582 | +0.28(+0.83%) |
Aug 26, 2016 | 33.77 | 34.04 | 33.35 | 33.54 | 2,957,765 | -0.32(-0.94%) |
Aug 25, 2016 | 33.68 | 33.98 | 33.63 | 33.85 | 1,181,322 | +0.07(+0.22%) |
Aug 24, 2016 | 34.05 | 34.08 | 33.71 | 33.78 | 2,255,576 | -0.29(-0.85%) |
Aug 23, 2016 | 33.64 | 34.19 | 33.57 | 34.07 | 3,506,236 | +0.60(+1.78%) |
Aug 22, 2016 | 33.38 | 33.49 | 33.17 | 33.47 | 1,031,753 | +0.11(+0.34%) |
Aug 19, 2016 | 33.24 | 33.44 | 33.17 | 33.36 | 1,218,108 | +0.03(+0.08%) |
Aug 18, 2016 | 33.26 | 33.38 | 33.08 | 33.33 | 1,284,131 | +0.12(+0.36%) |
Aug 17, 2016 | 33.45 | 33.57 | 33.00 | 33.21 | 3,181,509 | -0.36(-1.08%) |
Aug 16, 2016 | 33.79 | 34.02 | 33.57 | 33.58 | 1,121,041 | -0.29(-0.85%) |
Aug 15, 2016 | 33.66 | 34.02 | 33.66 | 33.86 | 1,114,258 | +0.23(+0.69%) |
Aug 12, 2016 | 33.53 | 33.72 | 33.47 | 33.63 | 1,391,010 | -0.08(-0.25%) |
Aug 11, 2016 | 33.53 | 33.82 | 33.48 | 33.72 | 1,099,671 | +0.25(+0.75%) |
Aug 10, 2016 | 33.66 | 33.71 | 33.40 | 33.46 | 894,164 | -0.17(-0.50%) |
Aug 09, 2016 | 33.69 | 33.79 | 33.52 | 33.63 | 1,011,014 | -0.05(-0.14%) |
Aug 08, 2016 | 33.72 | 33.85 | 33.65 | 33.68 | 1,750,325 | -0.03(-0.08%) |
Aug 05, 2016 | 33.47 | 33.76 | 33.46 | 33.71 | 1,822,245 | +0.42(+1.26%) |
Aug 04, 2016 | 33.45 | 33.55 | 33.08 | 33.29 | 2,717,215 | -0.11(-0.34%) |
Aug 03, 2016 | 33.21 | 33.44 | 33.04 | 33.40 | 1,396,508 | +0.12(+0.36%) |
Aug 02, 2016 | 33.62 | 33.71 | 33.18 | 33.28 | 1,570,602 | -0.42(-1.25%) |
Aug 01, 2016 | 33.60 | 33.81 | 33.44 | 33.70 | 1,912,034 | +0.06(+0.17%) |
Jul 29, 2016 | 33.74 | 33.98 | 33.57 | 33.64 | 4,446,718 | -0.38(-1.12%) |
Jul 28, 2016 | 33.72 | 34.07 | 33.54 | 34.02 | 2,329,735 | +0.55(+1.64%) |
Jul 27, 2016 | 33.66 | 33.96 | 33.31 | 33.47 | 2,940,367 | -0.18(-0.53%) |
Jul 26, 2016 | 33.31 | 33.65 | 33.28 | 33.65 | 3,249,713 | +0.29(+0.87%) |
Jul 25, 2016 | 33.11 | 33.36 | 33.11 | 33.36 | 1,065,034 | +0.14(+0.42%) |
Jul 22, 2016 | 33.01 | 33.27 | 32.81 | 33.22 | 1,346,771 | +0.25(+0.76%) |
Jul 21, 2016 | 33.24 | 33.27 | 32.88 | 32.97 | 2,196,807 | -0.22(-0.67%) |
Jul 20, 2016 | 32.92 | 33.26 | 32.89 | 33.19 | 1,223,394 | +0.31(+0.94%) |
Jul 19, 2016 | 32.62 | 33.03 | 32.58 | 32.89 | 1,100,135 | -0.06(-0.17%) |
Jul 18, 2016 | 32.86 | 32.99 | 32.76 | 32.94 | 1,158,242 | +0.15(+0.45%) |
Jul 15, 2016 | 32.86 | 32.93 | 32.67 | 32.79 | 1,448,959 | +0.02(+0.06%) |
Jul 14, 2016 | 33.03 | 33.10 | 32.77 | 32.77 | 1,365,749 | -0.05(-0.14%) |
Jul 13, 2016 | 32.94 | 33.04 | 32.65 | 32.82 | 3,133,377 | -0.07(-0.23%) |
Jul 12, 2016 | 32.96 | 33.07 | 32.80 | 32.89 | 1,830,067 | +0.15(+0.46%) |
Jul 11, 2016 | 32.58 | 32.89 | 32.58 | 32.75 | 3,703,805 | +0.22(+0.69%) |
Jul 08, 2016 | 32.02 | 32.59 | 31.76 | 32.52 | 3,201,511 | +0.76(+2.41%) |
Jul 07, 2016 | 31.67 | 31.93 | 31.55 | 31.76 | 4,010,956 | +0.10(+0.32%) |
Jul 06, 2016 | 31.00 | 31.66 | 30.92 | 31.65 | 2,980,374 | +0.60(+1.92%) |
Jul 05, 2016 | 31.28 | 31.57 | 30.79 | 31.06 | 1,930,375 | -0.41(-1.30%) |
Jul 01, 2016 | 31.34 | 31.47 | 31.47 | 31.47 | 4,212,195 | +0.20(+0.63%) |
Jun 30, 2016 | 30.74 | 31.29 | 30.64 | 31.27 | 3,194,286 | +0.46(+1.48%) |
Jun 29, 2016 | 30.49 | 30.94 | 30.49 | 30.82 | 3,877,349 | +0.51(+1.69%) |
Jun 28, 2016 | 29.83 | 30.34 | 29.83 | 30.30 | 3,838,492 | +0.76(+2.56%) |
Jun 27, 2016 | 30.25 | 30.32 | 29.26 | 29.55 | 5,016,091 | -0.89(-2.91%) |
Jun 24, 2016 | 30.49 | 30.94 | 30.40 | 30.43 | 5,599,063 | -1.19(-3.77%) |
Jun 23, 2016 | 31.50 | 31.65 | 31.40 | 31.63 | 2,257,690 | +0.35(+1.13%) |
Jun 22, 2016 | 31.37 | 31.65 | 31.24 | 31.27 | 2,434,706 | -0.05(-0.15%) |
Jun 21, 2016 | 31.70 | 31.74 | 31.15 | 31.32 | 2,513,463 | -0.11(-0.36%) |
Jun 20, 2016 | 31.48 | 31.79 | 31.42 | 31.43 | 3,539,222 | +0.31(+0.99%) |
Jun 17, 2016 | 30.95 | 31.26 | 30.77 | 31.12 | 5,406,014 | +0.25(+0.82%) |
Jun 16, 2016 | 30.68 | 30.93 | 30.45 | 30.87 | 2,936,917 | +0.02(+0.06%) |
Jun 15, 2016 | 30.75 | 31.14 | 30.70 | 30.85 | 2,875,579 | +0.19(+0.61%) |
Jun 14, 2016 | 30.76 | 30.91 | 30.46 | 30.67 | 6,887,768 | -0.20(-0.66%) |
Jun 13, 2016 | 31.18 | 31.38 | 30.87 | 30.87 | 4,342,595 | -0.50(-1.60%) |
Jun 10, 2016 | 31.78 | 31.79 | 31.32 | 31.37 | 3,660,932 | -0.67(-2.09%) |
Jun 09, 2016 | 32.11 | 32.27 | 31.93 | 32.04 | 2,762,517 | -0.50(-1.54%) |
Jun 08, 2016 | 32.41 | 32.61 | 32.25 | 32.55 | 3,724,084 | +0.26(+0.81%) |
Jun 07, 2016 | 32.07 | 32.51 | 31.76 | 32.29 | 3,743,960 | +0.42(+1.31%) |
Jun 06, 2016 | 31.80 | 32.04 | 31.65 | 31.87 | 4,055,578 | +0.03(+0.09%) |
Jun 03, 2016 | 31.89 | 31.92 | 31.49 | 31.84 | 4,058,097 | -0.18(-0.55%) |
Jun 02, 2016 | 31.93 | 32.03 | 31.74 | 32.02 | 4,760,390 | -0.02(-0.06%) |