Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 31.36 | 31.40 | 30.84 | 31.15 | 58,642 | -0.22(-0.70%) |
Aug 30, 2016 | 31.80 | 31.85 | 31.27 | 31.37 | 67,845 | -0.44(-1.38%) |
Aug 29, 2016 | 31.54 | 32.01 | 31.46 | 31.80 | 68,205 | +0.23(+0.72%) |
Aug 26, 2016 | 31.45 | 32.06 | 31.07 | 31.58 | 90,158 | +0.27(+0.85%) |
Aug 25, 2016 | 31.77 | 32.15 | 30.87 | 31.31 | 118,713 | -0.78(-2.44%) |
Aug 24, 2016 | 33.63 | 33.84 | 31.83 | 32.09 | 131,678 | -1.54(-4.59%) |
Aug 23, 2016 | 33.76 | 34.23 | 33.63 | 33.63 | 64,344 | +0.11(+0.34%) |
Aug 22, 2016 | 33.01 | 33.92 | 33.01 | 33.52 | 49,601 | +0.12(+0.37%) |
Aug 19, 2016 | 33.16 | 33.40 | 32.93 | 33.40 | 50,747 | -0.07(-0.20%) |
Aug 18, 2016 | 33.35 | 33.64 | 33.11 | 33.46 | 63,792 | +0.06(+0.17%) |
Aug 17, 2016 | 33.34 | 33.49 | 32.81 | 33.41 | 102,645 | +0.20(+0.60%) |
Aug 16, 2016 | 33.83 | 33.96 | 33.21 | 33.21 | 86,659 | -0.92(-2.71%) |
Aug 15, 2016 | 34.05 | 34.37 | 34.02 | 34.13 | 98,346 | +0.16(+0.48%) |
Aug 12, 2016 | 34.20 | 34.33 | 33.60 | 33.97 | 77,464 | -0.22(-0.64%) |
Aug 11, 2016 | 34.03 | 34.32 | 33.73 | 34.19 | 65,918 | +0.47(+1.39%) |
Aug 10, 2016 | 34.03 | 34.03 | 33.38 | 33.72 | 74,368 | -0.29(-0.84%) |
Aug 09, 2016 | 33.85 | 34.34 | 33.85 | 34.01 | 85,325 | +0.20(+0.59%) |
Aug 08, 2016 | 34.51 | 34.51 | 33.37 | 33.81 | 117,931 | -0.80(-2.31%) |
Aug 05, 2016 | 34.54 | 34.61 | 34.05 | 34.61 | 79,931 | +0.22(+0.64%) |
Aug 04, 2016 | 34.59 | 34.75 | 34.27 | 34.39 | 69,810 | -0.19(-0.55%) |
Aug 03, 2016 | 34.85 | 34.85 | 34.33 | 34.58 | 87,507 | -0.19(-0.55%) |
Aug 02, 2016 | 35.19 | 35.48 | 34.21 | 34.77 | 148,309 | -0.43(-1.22%) |
Aug 01, 2016 | 34.80 | 35.66 | 34.73 | 35.20 | 168,609 | +0.58(+1.68%) |
Jul 29, 2016 | 34.18 | 34.74 | 34.10 | 34.62 | 73,011 | +0.28(+0.81%) |
Jul 28, 2016 | 34.50 | 34.60 | 33.88 | 34.34 | 120,062 | -0.15(-0.44%) |
Jul 27, 2016 | 34.00 | 34.63 | 33.62 | 34.49 | 99,660 | +0.49(+1.43%) |
Jul 26, 2016 | 33.88 | 34.14 | 33.60 | 34.01 | 75,982 | -0.23(-0.67%) |
Jul 25, 2016 | 34.42 | 34.42 | 33.56 | 34.24 | 227,700 | -0.09(-0.25%) |
Jul 22, 2016 | 34.26 | 34.43 | 33.83 | 34.32 | 121,253 | +0.15(+0.45%) |
Jul 21, 2016 | 33.86 | 34.29 | 33.77 | 34.17 | 83,729 | +0.38(+1.13%) |
Jul 20, 2016 | 33.15 | 33.98 | 33.15 | 33.79 | 166,773 | +0.87(+2.64%) |
Jul 19, 2016 | 33.19 | 33.47 | 32.65 | 32.92 | 139,335 | -0.20(-0.60%) |
Jul 18, 2016 | 33.18 | 33.32 | 32.77 | 33.12 | 113,729 | +0.00(+0.00%) |
Jul 15, 2016 | 33.42 | 33.82 | 33.00 | 33.12 | 92,203 | -0.06(-0.17%) |
Jul 14, 2016 | 33.29 | 33.85 | 32.82 | 33.18 | 151,351 | +0.39(+1.19%) |
Jul 13, 2016 | 32.74 | 33.21 | 32.69 | 32.79 | 134,427 | +0.07(+0.20%) |
Jul 12, 2016 | 32.60 | 32.93 | 32.47 | 32.72 | 119,124 | +0.44(+1.36%) |
Jul 11, 2016 | 32.67 | 32.82 | 32.25 | 32.28 | 125,862 | -0.17(-0.53%) |
Jul 08, 2016 | 31.79 | 32.60 | 31.43 | 32.45 | 220,033 | +1.02(+3.25%) |
Jul 07, 2016 | 31.84 | 32.20 | 31.06 | 31.43 | 247,543 | -0.27(-0.84%) |
Jul 06, 2016 | 30.46 | 31.84 | 30.39 | 31.70 | 195,988 | +1.00(+3.26%) |
Jul 05, 2016 | 30.44 | 30.97 | 30.24 | 30.70 | 79,026 | +0.03(+0.09%) |
Jul 01, 2016 | 30.27 | 30.67 | 30.67 | 30.67 | 168,771 | +0.50(+1.64%) |
Jun 30, 2016 | 29.54 | 30.17 | 29.07 | 30.17 | 162,088 | +0.84(+2.86%) |
Jun 29, 2016 | 28.57 | 29.55 | 28.40 | 29.34 | 136,337 | +1.56(+5.63%) |
Jun 28, 2016 | 26.79 | 27.79 | 26.77 | 27.77 | 157,713 | +1.56(+5.97%) |
Jun 27, 2016 | 26.79 | 27.04 | 25.91 | 26.21 | 177,034 | -1.21(-4.42%) |
Jun 24, 2016 | 27.09 | 28.70 | 27.09 | 27.42 | 276,808 | -2.46(-8.23%) |
Jun 23, 2016 | 29.29 | 29.90 | 29.19 | 29.88 | 146,339 | +1.05(+3.64%) |
Jun 22, 2016 | 28.64 | 29.78 | 28.56 | 28.83 | 117,024 | +0.23(+0.80%) |
Jun 21, 2016 | 29.43 | 29.43 | 28.40 | 28.60 | 56,387 | -0.27(-0.92%) |
Jun 20, 2016 | 29.08 | 29.44 | 28.80 | 28.87 | 76,224 | +0.52(+1.85%) |
Jun 17, 2016 | 29.26 | 29.28 | 28.02 | 28.34 | 101,158 | -0.90(-3.06%) |
Jun 16, 2016 | 28.74 | 29.36 | 28.29 | 29.24 | 75,989 | +0.17(+0.59%) |
Jun 15, 2016 | 29.84 | 29.97 | 28.89 | 29.07 | 67,074 | -0.49(-1.65%) |
Jun 14, 2016 | 29.21 | 29.58 | 28.84 | 29.55 | 143,263 | +0.09(+0.29%) |
Jun 13, 2016 | 29.76 | 30.51 | 29.45 | 29.47 | 101,246 | -0.66(-2.18%) |
Jun 10, 2016 | 30.32 | 30.35 | 29.74 | 30.13 | 184,300 | -0.83(-2.68%) |
Jun 09, 2016 | 30.86 | 31.53 | 30.66 | 30.96 | 75,727 | -0.19(-0.61%) |
Jun 08, 2016 | 30.68 | 31.20 | 30.56 | 31.15 | 70,818 | +0.40(+1.30%) |
Jun 07, 2016 | 30.94 | 31.03 | 30.53 | 30.75 | 178,229 | -0.57(-1.83%) |
Jun 06, 2016 | 30.86 | 31.46 | 30.65 | 31.32 | 127,543 | +0.48(+1.54%) |
Jun 03, 2016 | 31.20 | 31.20 | 30.10 | 30.84 | 168,368 | -0.25(-0.80%) |
Jun 02, 2016 | 29.93 | 31.10 | 29.93 | 31.09 | 149,441 | +1.11(+3.69%) |