Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 37.26 | 37.47 | 36.94 | 37.37 | 148,960 | +0.02(+0.05%) |
Aug 30, 2016 | 37.31 | 37.64 | 37.17 | 37.35 | 160,805 | -0.15(-0.41%) |
Aug 29, 2016 | 37.49 | 37.77 | 37.23 | 37.50 | 159,845 | +0.15(+0.41%) |
Aug 26, 2016 | 37.46 | 37.84 | 37.08 | 37.35 | 167,695 | -0.02(-0.05%) |
Aug 25, 2016 | 37.07 | 37.45 | 37.05 | 37.37 | 137,747 | +0.16(+0.44%) |
Aug 24, 2016 | 37.42 | 37.46 | 37.09 | 37.20 | 124,860 | -0.21(-0.56%) |
Aug 23, 2016 | 37.43 | 37.46 | 37.22 | 37.41 | 136,204 | +0.26(+0.71%) |
Aug 22, 2016 | 37.21 | 37.36 | 36.88 | 37.15 | 202,279 | -0.24(-0.65%) |
Aug 19, 2016 | 36.92 | 37.55 | 36.54 | 37.39 | 293,104 | +0.45(+1.22%) |
Aug 18, 2016 | 36.67 | 37.07 | 36.52 | 36.94 | 211,727 | +0.24(+0.66%) |
Aug 17, 2016 | 36.40 | 36.83 | 35.90 | 36.70 | 177,896 | +0.34(+0.94%) |
Aug 16, 2016 | 36.52 | 36.54 | 36.13 | 36.36 | 138,391 | -0.23(-0.62%) |
Aug 15, 2016 | 36.39 | 36.72 | 36.39 | 36.58 | 194,709 | +0.21(+0.57%) |
Aug 12, 2016 | 36.45 | 36.53 | 36.06 | 36.37 | 132,631 | -0.18(-0.49%) |
Aug 11, 2016 | 36.49 | 37.15 | 36.27 | 36.55 | 268,663 | +0.25(+0.70%) |
Aug 10, 2016 | 36.36 | 36.47 | 36.02 | 36.30 | 166,468 | +0.01(+0.02%) |
Aug 09, 2016 | 35.60 | 36.29 | 35.60 | 36.29 | 524,036 | +0.32(+0.88%) |
Aug 08, 2016 | 36.09 | 36.30 | 35.96 | 35.98 | 216,498 | -0.11(-0.30%) |
Aug 05, 2016 | 35.77 | 36.24 | 35.70 | 36.08 | 191,683 | +0.53(+1.49%) |
Aug 04, 2016 | 35.58 | 35.78 | 35.43 | 35.55 | 209,143 | +0.03(+0.08%) |
Aug 03, 2016 | 35.12 | 35.65 | 35.00 | 35.53 | 337,731 | +0.39(+1.10%) |
Aug 02, 2016 | 35.10 | 35.49 | 35.05 | 35.14 | 396,219 | +0.07(+0.21%) |
Aug 01, 2016 | 34.24 | 35.08 | 33.97 | 35.07 | 414,355 | +0.89(+2.61%) |
Jul 29, 2016 | 33.34 | 34.24 | 32.77 | 34.17 | 341,892 | +1.14(+3.44%) |
Jul 28, 2016 | 33.01 | 33.20 | 32.68 | 33.04 | 185,681 | -0.06(-0.19%) |
Jul 27, 2016 | 33.17 | 33.34 | 32.85 | 33.10 | 258,763 | -0.04(-0.11%) |
Jul 26, 2016 | 32.65 | 33.18 | 32.61 | 33.14 | 134,438 | +0.57(+1.74%) |
Jul 25, 2016 | 32.70 | 32.75 | 32.41 | 32.57 | 119,327 | -0.25(-0.77%) |
Jul 22, 2016 | 32.69 | 32.92 | 32.40 | 32.82 | 126,932 | +0.10(+0.30%) |
Jul 21, 2016 | 32.86 | 32.94 | 32.52 | 32.72 | 159,938 | -0.14(-0.41%) |
Jul 20, 2016 | 32.75 | 32.98 | 32.53 | 32.86 | 180,441 | +0.16(+0.50%) |
Jul 19, 2016 | 32.78 | 32.88 | 32.58 | 32.70 | 97,792 | -0.10(-0.30%) |
Jul 18, 2016 | 33.02 | 33.08 | 32.66 | 32.80 | 123,782 | -0.22(-0.66%) |
Jul 15, 2016 | 32.93 | 33.08 | 32.70 | 33.01 | 170,877 | +0.31(+0.94%) |
Jul 14, 2016 | 33.00 | 33.12 | 32.70 | 32.71 | 272,370 | -0.01(-0.03%) |
Jul 13, 2016 | 32.65 | 32.77 | 32.46 | 32.72 | 366,773 | +0.20(+0.61%) |
Jul 12, 2016 | 31.62 | 32.60 | 31.62 | 32.52 | 277,042 | +1.07(+3.41%) |
Jul 11, 2016 | 31.25 | 31.51 | 31.23 | 31.44 | 202,501 | +0.28(+0.90%) |
Jul 08, 2016 | 30.23 | 31.20 | 29.97 | 31.17 | 331,727 | +1.20(+4.00%) |
Jul 07, 2016 | 30.08 | 30.45 | 29.76 | 29.97 | 128,955 | +0.03(+0.09%) |
Jul 06, 2016 | 29.47 | 29.99 | 29.33 | 29.94 | 157,129 | +0.26(+0.88%) |
Jul 05, 2016 | 29.85 | 29.85 | 29.44 | 29.68 | 176,844 | -0.33(-1.11%) |
Jul 01, 2016 | 29.83 | 30.01 | 30.01 | 30.01 | 220,200 | +0.17(+0.57%) |
Jun 30, 2016 | 28.87 | 29.85 | 28.80 | 29.84 | 220,018 | +1.07(+3.73%) |
Jun 29, 2016 | 28.55 | 28.80 | 28.35 | 28.77 | 207,676 | +0.60(+2.14%) |
Jun 28, 2016 | 28.28 | 28.68 | 28.05 | 28.17 | 259,956 | -0.11(-0.38%) |
Jun 27, 2016 | 29.10 | 29.12 | 28.23 | 28.27 | 309,368 | -1.13(-3.83%) |
Jun 24, 2016 | 29.53 | 30.05 | 29.10 | 29.40 | 872,714 | -1.49(-4.81%) |
Jun 23, 2016 | 30.59 | 30.94 | 30.40 | 30.89 | 145,164 | +0.69(+2.30%) |
Jun 22, 2016 | 30.15 | 30.61 | 30.15 | 30.19 | 130,808 | +0.04(+0.15%) |
Jun 21, 2016 | 30.23 | 30.23 | 29.90 | 30.15 | 126,035 | -0.14(-0.48%) |
Jun 20, 2016 | 30.47 | 30.69 | 30.20 | 30.29 | 182,089 | +0.27(+0.90%) |
Jun 17, 2016 | 30.01 | 30.30 | 29.83 | 30.02 | 437,905 | -0.14(-0.48%) |
Jun 16, 2016 | 29.94 | 30.20 | 29.66 | 30.17 | 161,842 | +0.07(+0.24%) |
Jun 15, 2016 | 30.24 | 30.46 | 30.06 | 30.09 | 256,562 | -0.05(-0.18%) |
Jun 14, 2016 | 30.19 | 30.47 | 30.00 | 30.15 | 192,532 | -0.07(-0.24%) |
Jun 13, 2016 | 30.91 | 31.03 | 30.17 | 30.22 | 463,166 | -0.88(-2.84%) |
Jun 10, 2016 | 31.03 | 31.21 | 30.89 | 31.10 | 399,463 | -0.23(-0.72%) |
Jun 09, 2016 | 30.92 | 31.41 | 30.65 | 31.33 | 261,505 | +0.14(+0.43%) |
Jun 08, 2016 | 30.87 | 31.28 | 30.86 | 31.19 | 152,674 | +0.43(+1.41%) |
Jun 07, 2016 | 30.66 | 30.85 | 30.55 | 30.76 | 134,878 | +0.10(+0.32%) |
Jun 06, 2016 | 30.31 | 30.79 | 30.21 | 30.66 | 165,172 | +0.43(+1.43%) |
Jun 03, 2016 | 30.32 | 30.32 | 29.83 | 30.23 | 152,132 | -0.06(-0.21%) |
Jun 02, 2016 | 30.15 | 30.32 | 29.97 | 30.29 | 102,005 | +0.07(+0.24%) |