Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 33.11 | 33.23 | 33.04 | 33.15 | 59,051 | +0.03(+0.10%) |
Aug 30, 2016 | 33.25 | 33.25 | 33.11 | 33.12 | 63,414 | -0.12(-0.35%) |
Aug 29, 2016 | 33.04 | 33.26 | 33.04 | 33.23 | 247,233 | +0.40(+1.23%) |
Aug 26, 2016 | 33.11 | 33.33 | 32.78 | 32.83 | 116,137 | -0.16(-0.49%) |
Aug 25, 2016 | 33.05 | 33.14 | 32.95 | 32.99 | 93,921 | -0.13(-0.40%) |
Aug 24, 2016 | 33.25 | 33.25 | 33.05 | 33.12 | 120,346 | -0.10(-0.30%) |
Aug 23, 2016 | 33.26 | 33.31 | 33.14 | 33.22 | 95,066 | +0.06(+0.18%) |
Aug 22, 2016 | 33.14 | 33.22 | 33.09 | 33.16 | 134,455 | +0.25(+0.77%) |
Aug 19, 2016 | 32.90 | 32.97 | 32.78 | 32.91 | 912,871 | -0.17(-0.51%) |
Aug 18, 2016 | 33.03 | 33.16 | 32.93 | 33.08 | 211,846 | +0.06(+0.18%) |
Aug 17, 2016 | 32.90 | 33.07 | 32.88 | 33.02 | 207,006 | +0.19(+0.58%) |
Aug 16, 2016 | 32.95 | 32.98 | 32.81 | 32.83 | 76,707 | -0.10(-0.29%) |
Aug 15, 2016 | 33.07 | 33.11 | 32.93 | 32.93 | 329,991 | -0.30(-0.91%) |
Aug 12, 2016 | 33.28 | 33.38 | 33.18 | 33.23 | 408,057 | +0.28(+0.86%) |
Aug 11, 2016 | 33.23 | 33.23 | 32.88 | 32.94 | 309,812 | -0.32(-0.96%) |
Aug 10, 2016 | 33.19 | 33.31 | 33.10 | 33.26 | 138,733 | +0.15(+0.45%) |
Aug 09, 2016 | 32.94 | 33.13 | 32.90 | 33.11 | 450,110 | +0.31(+0.93%) |
Aug 08, 2016 | 32.69 | 32.86 | 32.58 | 32.81 | 132,864 | +0.06(+0.18%) |
Aug 05, 2016 | 33.03 | 33.03 | 32.71 | 32.75 | 280,509 | -0.36(-1.07%) |
Aug 04, 2016 | 33.07 | 33.25 | 33.05 | 33.10 | 98,675 | +0.22(+0.67%) |
Aug 03, 2016 | 32.89 | 32.92 | 32.75 | 32.88 | 343,065 | +0.02(+0.08%) |
Aug 02, 2016 | 32.75 | 33.06 | 32.67 | 32.86 | 327,728 | -0.33(-0.98%) |
Aug 01, 2016 | 33.18 | 33.34 | 33.14 | 33.19 | 421,754 | -0.31(-0.93%) |
Jul 29, 2016 | 33.28 | 33.53 | 33.23 | 33.50 | 176,017 | +0.24(+0.73%) |
Jul 28, 2016 | 33.13 | 33.33 | 33.08 | 33.25 | 128,729 | -0.05(-0.16%) |
Jul 27, 2016 | 33.07 | 33.31 | 33.03 | 33.31 | 510,617 | +0.38(+1.14%) |
Jul 26, 2016 | 33.03 | 33.07 | 32.81 | 32.93 | 356,254 | +0.06(+0.18%) |
Jul 25, 2016 | 32.90 | 32.99 | 32.84 | 32.87 | 953,003 | -0.03(-0.10%) |
Jul 22, 2016 | 32.67 | 32.98 | 32.66 | 32.91 | 2,067,388 | +0.08(+0.24%) |
Jul 21, 2016 | 32.52 | 32.87 | 32.48 | 32.83 | 390,723 | +0.03(+0.10%) |
Jul 20, 2016 | 32.75 | 32.83 | 32.71 | 32.80 | 999,750 | -0.17(-0.53%) |
Jul 19, 2016 | 32.95 | 33.00 | 32.82 | 32.97 | 1,693,488 | +0.19(+0.59%) |
Jul 18, 2016 | 32.96 | 32.99 | 32.66 | 32.78 | 471,832 | -0.05(-0.14%) |
Jul 15, 2016 | 32.91 | 32.92 | 32.73 | 32.82 | 100,838 | -0.27(-0.81%) |
Jul 14, 2016 | 32.99 | 33.13 | 32.97 | 33.09 | 207,824 | -0.44(-1.30%) |
Jul 13, 2016 | 33.44 | 33.54 | 33.33 | 33.53 | 344,505 | +0.31(+0.94%) |
Jul 12, 2016 | 33.27 | 33.34 | 33.09 | 33.21 | 284,461 | -0.47(-1.41%) |
Jul 11, 2016 | 33.87 | 33.93 | 33.67 | 33.69 | 212,133 | -0.26(-0.76%) |
Jul 08, 2016 | 33.82 | 33.96 | 33.74 | 33.94 | 51,029 | +0.19(+0.57%) |
Jul 07, 2016 | 33.65 | 33.88 | 33.57 | 33.75 | 160,113 | -0.01(-0.02%) |
Jul 06, 2016 | 33.81 | 33.84 | 33.62 | 33.76 | 75,714 | +0.09(+0.27%) |
Jul 05, 2016 | 33.56 | 33.83 | 33.56 | 33.67 | 332,787 | +0.35(+1.04%) |
Jul 01, 2016 | 33.36 | 33.32 | 33.32 | 33.32 | 890,775 | +0.49(+1.49%) |
Jun 30, 2016 | 32.86 | 33.08 | 32.70 | 32.83 | 210,541 | +0.07(+0.21%) |
Jun 29, 2016 | 33.06 | 33.13 | 32.74 | 32.76 | 194,180 | -0.23(-0.70%) |
Jun 28, 2016 | 33.28 | 33.28 | 32.88 | 33.00 | 212,240 | +0.04(+0.11%) |
Jun 27, 2016 | 33.32 | 33.32 | 32.77 | 32.96 | 262,189 | +0.79(+2.47%) |
Jun 24, 2016 | 32.36 | 32.36 | 32.06 | 32.16 | 117,534 | +0.77(+2.46%) |
Jun 23, 2016 | 31.46 | 31.55 | 31.35 | 31.39 | 68,183 | -0.31(-0.97%) |
Jun 22, 2016 | 31.63 | 31.76 | 31.59 | 31.70 | 104,465 | +0.02(+0.08%) |
Jun 21, 2016 | 31.84 | 31.85 | 31.63 | 31.67 | 432,643 | -0.13(-0.40%) |
Jun 20, 2016 | 31.84 | 31.87 | 31.77 | 31.80 | 683,689 | -0.31(-0.97%) |
Jun 17, 2016 | 32.27 | 32.27 | 32.03 | 32.11 | 89,291 | -0.21(-0.66%) |
Jun 16, 2016 | 32.41 | 32.57 | 32.26 | 32.33 | 147,216 | +0.17(+0.52%) |
Jun 15, 2016 | 32.08 | 32.26 | 32.08 | 32.16 | 577,441 | +0.12(+0.36%) |
Jun 14, 2016 | 32.21 | 32.25 | 32.02 | 32.04 | 281,163 | -0.02(-0.05%) |
Jun 13, 2016 | 32.02 | 32.07 | 31.92 | 32.06 | 101,458 | +0.16(+0.50%) |
Jun 10, 2016 | 31.95 | 32.06 | 31.82 | 31.90 | 356,058 | +0.13(+0.40%) |
Jun 09, 2016 | 31.81 | 31.87 | 31.73 | 31.77 | 147,489 | +0.21(+0.65%) |
Jun 08, 2016 | 31.48 | 31.62 | 31.46 | 31.57 | 151,884 | +0.13(+0.42%) |
Jun 07, 2016 | 31.46 | 31.51 | 31.43 | 31.44 | 44,989 | +0.09(+0.29%) |
Jun 06, 2016 | 31.51 | 31.51 | 31.33 | 31.35 | 416,186 | -0.21(-0.65%) |
Jun 03, 2016 | 31.48 | 31.57 | 31.42 | 31.55 | 288,764 | +0.42(+1.35%) |
Jun 02, 2016 | 31.03 | 31.21 | 31.03 | 31.13 | 66,664 | +0.25(+0.80%) |