Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 36.36 | 36.39 | 36.23 | 36.38 | 92,307 | -0.00(-0.01%) |
Aug 30, 2016 | 36.54 | 36.59 | 36.30 | 36.38 | 4,236,763 | -0.19(-0.51%) |
Aug 29, 2016 | 36.39 | 36.58 | 36.39 | 36.57 | 128,006 | +0.20(+0.54%) |
Aug 26, 2016 | 36.53 | 36.74 | 36.27 | 36.37 | 71,394 | -0.14(-0.39%) |
Aug 25, 2016 | 36.52 | 36.65 | 36.46 | 36.52 | 58,828 | -0.05(-0.13%) |
Aug 24, 2016 | 36.68 | 36.68 | 36.51 | 36.56 | 278,421 | -0.12(-0.32%) |
Aug 23, 2016 | 36.65 | 36.71 | 36.60 | 36.68 | 247,380 | +0.13(+0.36%) |
Aug 22, 2016 | 36.54 | 36.60 | 36.48 | 36.55 | 247,915 | -0.02(-0.05%) |
Aug 19, 2016 | 36.46 | 36.60 | 36.46 | 36.57 | 112,509 | +0.04(+0.10%) |
Aug 18, 2016 | 36.44 | 36.56 | 36.44 | 36.53 | 57,899 | +0.08(+0.22%) |
Aug 17, 2016 | 36.35 | 36.45 | 36.23 | 36.45 | 79,712 | +0.12(+0.32%) |
Aug 16, 2016 | 36.47 | 36.48 | 36.34 | 36.34 | 174,842 | -0.24(-0.65%) |
Aug 15, 2016 | 36.59 | 36.64 | 36.55 | 36.57 | 209,660 | +0.04(+0.12%) |
Aug 12, 2016 | 36.51 | 36.60 | 36.46 | 36.53 | 322,538 | +0.02(+0.05%) |
Aug 11, 2016 | 36.49 | 36.62 | 36.49 | 36.51 | 45,013 | +0.13(+0.35%) |
Aug 10, 2016 | 36.38 | 36.49 | 36.33 | 36.38 | 345,757 | +0.05(+0.13%) |
Aug 09, 2016 | 36.27 | 36.47 | 36.26 | 36.34 | 60,670 | +0.05(+0.15%) |
Aug 08, 2016 | 36.36 | 36.36 | 36.24 | 36.28 | 83,207 | -0.05(-0.13%) |
Aug 05, 2016 | 36.32 | 36.55 | 36.27 | 36.33 | 267,057 | +0.19(+0.53%) |
Aug 04, 2016 | 36.10 | 36.25 | 36.08 | 36.14 | 265,019 | +0.11(+0.30%) |
Aug 03, 2016 | 36.11 | 36.11 | 35.94 | 36.03 | 77,653 | -0.13(-0.36%) |
Aug 02, 2016 | 36.43 | 36.44 | 36.06 | 36.16 | 157,769 | -0.30(-0.81%) |
Aug 01, 2016 | 36.49 | 36.56 | 36.38 | 36.46 | 178,993 | -0.05(-0.13%) |
Jul 29, 2016 | 36.26 | 36.52 | 36.26 | 36.51 | 63,879 | +0.25(+0.70%) |
Jul 28, 2016 | 36.10 | 36.31 | 35.97 | 36.25 | 65,132 | +0.07(+0.21%) |
Jul 27, 2016 | 36.60 | 36.60 | 36.06 | 36.18 | 104,514 | -0.44(-1.21%) |
Jul 26, 2016 | 36.80 | 36.91 | 36.58 | 36.62 | 251,611 | -0.20(-0.54%) |
Jul 25, 2016 | 36.75 | 36.82 | 36.66 | 36.82 | 327,737 | +0.04(+0.11%) |
Jul 22, 2016 | 36.63 | 36.80 | 36.63 | 36.78 | 68,300 | +0.15(+0.41%) |
Jul 21, 2016 | 36.69 | 36.69 | 36.49 | 36.63 | 3,324,398 | -0.07(-0.19%) |
Jul 20, 2016 | 36.74 | 36.76 | 36.66 | 36.70 | 80,811 | -0.01(-0.02%) |
Jul 19, 2016 | 36.61 | 36.70 | 36.55 | 36.70 | 53,469 | -0.08(-0.22%) |
Jul 18, 2016 | 36.82 | 36.83 | 36.72 | 36.78 | 81,375 | -0.03(-0.08%) |
Jul 15, 2016 | 36.84 | 36.92 | 36.75 | 36.81 | 256,284 | +0.02(+0.05%) |
Jul 14, 2016 | 36.79 | 36.97 | 36.76 | 36.80 | 252,755 | +0.02(+0.05%) |
Jul 13, 2016 | 36.77 | 36.79 | 36.66 | 36.78 | 162,154 | +0.06(+0.16%) |
Jul 12, 2016 | 36.69 | 36.83 | 36.68 | 36.72 | 235,964 | +0.02(+0.07%) |
Jul 11, 2016 | 36.63 | 36.78 | 36.54 | 36.69 | 96,596 | +0.08(+0.21%) |
Jul 08, 2016 | 36.24 | 36.62 | 36.11 | 36.61 | 94,434 | +0.50(+1.38%) |
Jul 07, 2016 | 36.14 | 36.26 | 36.00 | 36.11 | 32,758 | +0.06(+0.16%) |
Jul 06, 2016 | 35.89 | 36.07 | 35.73 | 36.06 | 134,524 | +0.08(+0.22%) |
Jul 05, 2016 | 35.93 | 36.10 | 35.89 | 35.98 | 292,537 | -0.06(-0.17%) |
Jul 01, 2016 | 36.03 | 36.04 | 36.04 | 36.04 | 182,577 | +0.03(+0.08%) |
Jun 30, 2016 | 35.26 | 36.01 | 35.26 | 36.01 | 233,699 | +0.80(+2.26%) |
Jun 29, 2016 | 34.86 | 35.23 | 34.86 | 35.22 | 84,639 | +0.48(+1.38%) |
Jun 28, 2016 | 34.55 | 34.73 | 34.37 | 34.73 | 91,301 | +0.45(+1.30%) |
Jun 27, 2016 | 34.55 | 34.55 | 34.10 | 34.29 | 110,328 | -0.33(-0.96%) |
Jun 24, 2016 | 34.94 | 35.24 | 34.58 | 34.62 | 141,433 | -1.16(-3.25%) |
Jun 23, 2016 | 35.73 | 35.78 | 35.65 | 35.78 | 85,472 | +0.28(+0.80%) |
Jun 22, 2016 | 35.58 | 35.72 | 35.49 | 35.50 | 79,889 | -0.12(-0.33%) |
Jun 21, 2016 | 35.64 | 35.70 | 35.60 | 35.62 | 83,149 | -0.08(-0.21%) |
Jun 20, 2016 | 35.64 | 35.91 | 35.64 | 35.69 | 71,544 | +0.28(+0.78%) |
Jun 17, 2016 | 35.46 | 35.47 | 35.25 | 35.42 | 68,951 | -0.05(-0.13%) |
Jun 16, 2016 | 35.21 | 35.48 | 35.09 | 35.46 | 2,787,338 | +0.16(+0.46%) |
Jun 15, 2016 | 35.32 | 35.52 | 35.28 | 35.30 | 118,149 | +0.03(+0.09%) |
Jun 14, 2016 | 35.21 | 35.31 | 35.02 | 35.27 | 164,600 | +0.01(+0.02%) |
Jun 13, 2016 | 35.52 | 35.62 | 35.26 | 35.26 | 147,985 | -0.35(-0.98%) |
Jun 10, 2016 | 35.58 | 35.69 | 35.49 | 35.61 | 87,179 | -0.19(-0.53%) |
Jun 09, 2016 | 35.56 | 35.83 | 35.56 | 35.80 | 83,755 | +0.11(+0.31%) |
Jun 08, 2016 | 35.52 | 35.71 | 35.49 | 35.69 | 99,570 | +0.18(+0.52%) |
Jun 07, 2016 | 35.41 | 35.61 | 35.41 | 35.51 | 142,388 | +0.09(+0.25%) |
Jun 06, 2016 | 35.38 | 35.47 | 35.26 | 35.42 | 86,377 | +0.06(+0.16%) |
Jun 03, 2016 | 35.28 | 35.38 | 35.24 | 35.36 | 108,685 | +0.10(+0.28%) |
Jun 02, 2016 | 35.10 | 35.26 | 35.10 | 35.26 | 125,334 | +0.08(+0.24%) |