Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 34.31 | 34.54 | 34.08 | 34.46 | 179,106 | +0.06(+0.17%) |
Aug 30, 2016 | 34.47 | 34.47 | 34.00 | 34.41 | 101,646 | -0.01(-0.04%) |
Aug 29, 2016 | 34.13 | 34.79 | 34.13 | 34.42 | 127,798 | +0.38(+1.12%) |
Aug 26, 2016 | 34.53 | 34.87 | 33.97 | 34.04 | 229,332 | -0.47(-1.35%) |
Aug 25, 2016 | 34.28 | 34.88 | 34.28 | 34.51 | 261,340 | +0.19(+0.54%) |
Aug 24, 2016 | 34.64 | 34.64 | 34.10 | 34.32 | 204,310 | -0.32(-0.93%) |
Aug 23, 2016 | 34.79 | 34.87 | 34.47 | 34.64 | 105,722 | +0.02(+0.06%) |
Aug 22, 2016 | 34.40 | 34.69 | 34.31 | 34.62 | 128,917 | +0.30(+0.88%) |
Aug 19, 2016 | 34.66 | 34.67 | 33.95 | 34.32 | 201,834 | -0.47(-1.36%) |
Aug 18, 2016 | 34.43 | 34.99 | 34.43 | 34.79 | 224,294 | +0.37(+1.08%) |
Aug 17, 2016 | 34.48 | 34.48 | 34.02 | 34.42 | 184,824 | +0.07(+0.21%) |
Aug 16, 2016 | 34.55 | 34.81 | 34.09 | 34.35 | 151,461 | -0.26(-0.75%) |
Aug 15, 2016 | 34.70 | 34.94 | 34.58 | 34.61 | 85,625 | -0.17(-0.48%) |
Aug 12, 2016 | 34.64 | 35.15 | 34.64 | 34.77 | 79,221 | +0.14(+0.39%) |
Aug 11, 2016 | 35.21 | 35.23 | 34.51 | 34.64 | 147,329 | -0.59(-1.67%) |
Aug 10, 2016 | 35.28 | 35.33 | 35.11 | 35.22 | 173,100 | +0.06(+0.16%) |
Aug 09, 2016 | 34.69 | 35.23 | 34.11 | 35.17 | 273,264 | +0.29(+0.82%) |
Aug 08, 2016 | 35.48 | 35.59 | 34.84 | 34.88 | 350,945 | -0.47(-1.34%) |
Aug 05, 2016 | 35.38 | 35.48 | 35.01 | 35.35 | 120,128 | -0.01(-0.02%) |
Aug 04, 2016 | 35.45 | 35.55 | 35.19 | 35.36 | 151,806 | -0.09(-0.24%) |
Aug 03, 2016 | 36.00 | 36.03 | 35.25 | 35.45 | 197,676 | -0.62(-1.73%) |
Aug 02, 2016 | 36.41 | 36.62 | 35.93 | 36.07 | 150,859 | -0.41(-1.12%) |
Aug 01, 2016 | 36.42 | 36.61 | 35.98 | 36.48 | 190,559 | +0.06(+0.16%) |
Jul 29, 2016 | 35.94 | 36.86 | 35.94 | 36.42 | 295,429 | +0.34(+0.96%) |
Jul 28, 2016 | 35.44 | 36.21 | 35.41 | 36.08 | 308,300 | +0.60(+1.68%) |
Jul 27, 2016 | 35.56 | 35.61 | 34.44 | 35.48 | 240,594 | +0.07(+0.20%) |
Jul 26, 2016 | 35.84 | 36.44 | 35.27 | 35.41 | 203,231 | -0.48(-1.34%) |
Jul 25, 2016 | 36.01 | 36.14 | 35.57 | 35.89 | 229,406 | +0.06(+0.16%) |
Jul 22, 2016 | 35.33 | 36.08 | 35.33 | 35.84 | 182,383 | +0.45(+1.28%) |
Jul 21, 2016 | 35.31 | 35.51 | 35.00 | 35.38 | 126,033 | +0.00(+0.00%) |
Jul 20, 2016 | 35.57 | 35.61 | 35.21 | 35.38 | 114,986 | -0.22(-0.61%) |
Jul 19, 2016 | 35.58 | 35.61 | 35.22 | 35.60 | 193,851 | +0.17(+0.49%) |
Jul 18, 2016 | 35.21 | 35.66 | 35.21 | 35.43 | 134,825 | +0.18(+0.51%) |
Jul 15, 2016 | 35.43 | 35.43 | 34.73 | 35.25 | 460,711 | -0.07(-0.20%) |
Jul 14, 2016 | 36.09 | 36.09 | 35.30 | 35.32 | 479,266 | -0.50(-1.40%) |
Jul 13, 2016 | 35.58 | 35.89 | 35.48 | 35.82 | 249,626 | +0.25(+0.71%) |
Jul 12, 2016 | 35.68 | 35.68 | 35.25 | 35.57 | 261,581 | -0.19(-0.54%) |
Jul 11, 2016 | 35.27 | 35.89 | 34.88 | 35.76 | 181,161 | +0.40(+1.14%) |
Jul 08, 2016 | 35.15 | 35.51 | 35.06 | 35.36 | 275,680 | +0.30(+0.86%) |
Jul 07, 2016 | 35.23 | 35.41 | 34.84 | 35.06 | 303,669 | -0.04(-0.10%) |
Jul 06, 2016 | 35.53 | 35.59 | 34.95 | 35.10 | 252,183 | -0.32(-0.89%) |
Jul 05, 2016 | 34.98 | 35.59 | 34.98 | 35.41 | 310,925 | +0.44(+1.25%) |
Jul 01, 2016 | 34.76 | 34.97 | 34.97 | 34.97 | 244,243 | +0.33(+0.95%) |
Jun 30, 2016 | 34.42 | 34.68 | 34.03 | 34.64 | 407,666 | +0.37(+1.07%) |
Jun 29, 2016 | 33.81 | 34.39 | 33.80 | 34.28 | 290,552 | +0.60(+1.77%) |
Jun 28, 2016 | 33.75 | 33.79 | 33.05 | 33.68 | 435,701 | +0.50(+1.49%) |
Jun 27, 2016 | 32.30 | 33.34 | 32.05 | 33.19 | 634,833 | +0.84(+2.59%) |
Jun 24, 2016 | 31.05 | 32.41 | 30.63 | 32.35 | 413,222 | +0.39(+1.22%) |
Jun 23, 2016 | 32.09 | 32.40 | 31.88 | 31.96 | 157,008 | -0.18(-0.55%) |
Jun 22, 2016 | 32.24 | 32.24 | 31.81 | 32.13 | 217,823 | -0.04(-0.13%) |
Jun 21, 2016 | 31.94 | 32.36 | 31.78 | 32.18 | 294,873 | +0.40(+1.25%) |
Jun 20, 2016 | 31.72 | 32.10 | 31.72 | 31.78 | 217,204 | +0.06(+0.18%) |
Jun 17, 2016 | 32.05 | 32.05 | 31.44 | 31.72 | 531,443 | -0.33(-1.02%) |
Jun 16, 2016 | 31.98 | 32.10 | 31.78 | 32.05 | 139,045 | +0.06(+0.20%) |
Jun 15, 2016 | 31.66 | 32.15 | 31.47 | 31.98 | 273,101 | +0.36(+1.12%) |
Jun 14, 2016 | 31.42 | 31.69 | 31.32 | 31.63 | 161,930 | +0.16(+0.50%) |
Jun 13, 2016 | 31.55 | 31.55 | 31.42 | 31.47 | 145,330 | +0.03(+0.09%) |
Jun 10, 2016 | 31.56 | 31.69 | 31.30 | 31.44 | 134,306 | -0.22(-0.70%) |
Jun 09, 2016 | 31.41 | 31.70 | 31.27 | 31.66 | 322,200 | +0.32(+1.02%) |
Jun 08, 2016 | 30.95 | 31.38 | 30.89 | 31.34 | 144,670 | +0.28(+0.92%) |
Jun 07, 2016 | 30.78 | 31.46 | 30.70 | 31.06 | 209,628 | +0.30(+0.97%) |
Jun 06, 2016 | 31.02 | 31.08 | 30.52 | 30.76 | 151,477 | -0.13(-0.41%) |
Jun 03, 2016 | 30.55 | 30.90 | 30.52 | 30.89 | 146,792 | +0.50(+1.66%) |
Jun 02, 2016 | 30.29 | 30.39 | 29.82 | 30.38 | 230,311 | -0.04(-0.12%) |