Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 33.69 | 33.77 | 33.33 | 33.43 | 658,806 | -0.20(-0.60%) |
Aug 30, 2016 | 33.64 | 33.78 | 33.33 | 33.63 | 638,155 | +0.05(+0.16%) |
Aug 29, 2016 | 33.37 | 33.66 | 33.21 | 33.58 | 691,246 | +0.33(+1.00%) |
Aug 26, 2016 | 33.25 | 33.39 | 32.99 | 33.24 | 608,426 | -0.01(-0.02%) |
Aug 25, 2016 | 33.02 | 33.30 | 32.84 | 33.25 | 558,133 | +0.20(+0.61%) |
Aug 24, 2016 | 33.06 | 33.07 | 32.78 | 33.05 | 575,122 | +0.02(+0.05%) |
Aug 23, 2016 | 33.13 | 33.19 | 32.94 | 33.03 | 718,046 | -0.05(-0.16%) |
Aug 22, 2016 | 32.86 | 33.10 | 32.65 | 33.09 | 527,252 | +0.22(+0.68%) |
Aug 19, 2016 | 32.93 | 32.99 | 32.42 | 32.86 | 985,100 | -0.24(-0.73%) |
Aug 18, 2016 | 32.50 | 33.10 | 32.37 | 33.10 | 1,367,782 | +0.74(+2.30%) |
Aug 17, 2016 | 31.69 | 32.37 | 31.66 | 32.36 | 1,095,869 | +0.70(+2.21%) |
Aug 16, 2016 | 31.85 | 31.94 | 31.62 | 31.66 | 611,523 | -0.27(-0.85%) |
Aug 15, 2016 | 31.85 | 31.96 | 31.69 | 31.93 | 444,412 | +0.18(+0.56%) |
Aug 12, 2016 | 31.64 | 31.81 | 31.60 | 31.75 | 518,378 | +0.15(+0.47%) |
Aug 11, 2016 | 31.88 | 32.03 | 31.59 | 31.60 | 601,464 | -0.23(-0.73%) |
Aug 10, 2016 | 31.61 | 31.84 | 31.52 | 31.84 | 474,339 | +0.24(+0.76%) |
Aug 09, 2016 | 31.78 | 31.78 | 31.38 | 31.60 | 550,723 | -0.08(-0.24%) |
Aug 08, 2016 | 31.56 | 31.84 | 31.50 | 31.67 | 556,892 | +0.12(+0.37%) |
Aug 05, 2016 | 31.82 | 31.97 | 31.40 | 31.56 | 1,177,625 | -0.15(-0.46%) |
Aug 04, 2016 | 31.80 | 31.92 | 31.61 | 31.71 | 772,272 | -0.02(-0.05%) |
Aug 03, 2016 | 31.81 | 31.95 | 31.54 | 31.72 | 827,426 | -0.06(-0.20%) |
Aug 02, 2016 | 32.20 | 32.42 | 31.67 | 31.78 | 982,263 | -0.52(-1.61%) |
Aug 01, 2016 | 32.37 | 32.49 | 32.19 | 32.30 | 1,080,509 | -0.13(-0.41%) |
Jul 29, 2016 | 32.26 | 32.57 | 32.24 | 32.43 | 763,030 | +0.05(+0.17%) |
Jul 28, 2016 | 32.32 | 32.56 | 32.28 | 32.38 | 476,930 | -0.03(-0.10%) |
Jul 27, 2016 | 32.56 | 32.62 | 32.28 | 32.41 | 546,517 | -0.02(-0.07%) |
Jul 26, 2016 | 32.69 | 32.85 | 32.29 | 32.43 | 644,885 | -0.23(-0.71%) |
Jul 25, 2016 | 32.81 | 32.93 | 32.64 | 32.67 | 574,080 | -0.26(-0.78%) |
Jul 22, 2016 | 32.54 | 33.13 | 32.53 | 32.92 | 1,144,864 | +0.56(+1.73%) |
Jul 21, 2016 | 32.23 | 32.47 | 31.69 | 32.36 | 1,089,841 | +0.13(+0.41%) |
Jul 20, 2016 | 32.12 | 32.40 | 32.09 | 32.23 | 1,078,909 | +0.22(+0.68%) |
Jul 19, 2016 | 32.08 | 32.12 | 31.72 | 32.02 | 1,311,894 | +0.00(+0.00%) |
Jul 18, 2016 | 32.36 | 32.37 | 31.83 | 32.02 | 1,081,555 | -0.14(-0.43%) |
Jul 15, 2016 | 32.39 | 32.46 | 32.10 | 32.16 | 828,898 | -0.08(-0.24%) |
Jul 14, 2016 | 32.56 | 32.56 | 32.07 | 32.23 | 1,366,235 | -0.11(-0.34%) |
Jul 13, 2016 | 32.54 | 32.80 | 32.28 | 32.34 | 1,174,694 | +0.01(+0.02%) |
Jul 12, 2016 | 32.28 | 32.44 | 32.20 | 32.33 | 1,020,135 | +0.27(+0.85%) |
Jul 11, 2016 | 32.44 | 32.54 | 31.99 | 32.06 | 1,641,021 | -0.25(-0.77%) |
Jul 08, 2016 | 31.91 | 32.38 | 31.72 | 32.31 | 1,276,086 | +0.59(+1.86%) |
Jul 07, 2016 | 31.52 | 31.78 | 31.46 | 31.72 | 1,544,977 | +0.30(+0.96%) |
Jul 06, 2016 | 31.18 | 31.43 | 31.04 | 31.42 | 1,226,299 | +0.11(+0.35%) |
Jul 05, 2016 | 31.47 | 31.47 | 31.02 | 31.31 | 1,131,570 | -0.11(-0.35%) |
Jul 01, 2016 | 31.37 | 31.42 | 31.42 | 31.42 | 827,698 | +0.22(+0.70%) |
Jun 30, 2016 | 30.56 | 31.21 | 30.53 | 31.20 | 2,017,492 | +0.74(+2.42%) |
Jun 29, 2016 | 30.46 | 30.52 | 30.21 | 30.46 | 874,935 | +0.31(+1.03%) |
Jun 28, 2016 | 29.70 | 30.15 | 29.53 | 30.15 | 910,378 | +0.76(+2.59%) |
Jun 27, 2016 | 29.93 | 30.01 | 29.37 | 29.39 | 2,143,542 | -0.75(-2.50%) |
Jun 24, 2016 | 29.48 | 30.64 | 29.48 | 30.15 | 12,979,639 | -0.22(-0.72%) |
Jun 23, 2016 | 29.87 | 30.37 | 29.76 | 30.36 | 1,124,459 | +0.81(+2.76%) |
Jun 22, 2016 | 29.74 | 29.94 | 29.54 | 29.55 | 830,989 | -0.25(-0.83%) |
Jun 21, 2016 | 29.99 | 30.05 | 29.75 | 29.80 | 958,180 | -0.19(-0.62%) |
Jun 20, 2016 | 30.15 | 30.18 | 29.81 | 29.98 | 742,621 | +0.05(+0.18%) |
Jun 17, 2016 | 29.98 | 30.32 | 29.81 | 29.93 | 1,776,803 | +0.03(+0.10%) |
Jun 16, 2016 | 29.04 | 29.94 | 28.94 | 29.90 | 1,205,878 | +0.71(+2.42%) |
Jun 15, 2016 | 29.25 | 29.29 | 28.93 | 29.19 | 840,953 | +0.05(+0.16%) |
Jun 14, 2016 | 28.98 | 29.19 | 28.87 | 29.15 | 774,150 | +0.11(+0.37%) |
Jun 13, 2016 | 28.98 | 29.21 | 28.96 | 29.04 | 718,046 | -0.01(-0.03%) |
Jun 10, 2016 | 29.16 | 29.47 | 28.96 | 29.04 | 449,969 | -0.31(-1.06%) |
Jun 09, 2016 | 29.17 | 29.39 | 28.94 | 29.36 | 639,690 | +0.17(+0.58%) |
Jun 08, 2016 | 29.39 | 29.43 | 29.07 | 29.18 | 988,636 | -0.22(-0.74%) |
Jun 07, 2016 | 29.47 | 29.53 | 29.28 | 29.40 | 404,476 | -0.04(-0.13%) |
Jun 06, 2016 | 29.33 | 29.58 | 29.22 | 29.44 | 566,900 | +0.06(+0.21%) |
Jun 03, 2016 | 29.62 | 29.65 | 29.22 | 29.38 | 514,565 | -0.29(-0.96%) |
Jun 02, 2016 | 29.39 | 29.66 | 29.39 | 29.66 | 378,952 | +0.11(+0.36%) |