Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 34.29 | 34.41 | 33.96 | 34.26 | 766,861 | +0.03(+0.08%) |
Aug 30, 2016 | 33.84 | 34.24 | 33.75 | 34.24 | 1,083,469 | +0.49(+1.46%) |
Aug 29, 2016 | 33.72 | 33.94 | 33.63 | 33.74 | 797,900 | +0.13(+0.40%) |
Aug 26, 2016 | 33.14 | 33.88 | 33.14 | 33.61 | 1,047,780 | +0.52(+1.57%) |
Aug 25, 2016 | 32.74 | 33.11 | 32.73 | 33.09 | 681,916 | +0.35(+1.07%) |
Aug 24, 2016 | 32.63 | 32.83 | 32.54 | 32.74 | 470,049 | +0.12(+0.36%) |
Aug 23, 2016 | 32.63 | 32.80 | 32.55 | 32.62 | 301,168 | +0.22(+0.66%) |
Aug 22, 2016 | 32.36 | 32.51 | 32.24 | 32.41 | 313,220 | -0.07(-0.22%) |
Aug 19, 2016 | 32.42 | 32.68 | 32.35 | 32.48 | 447,521 | -0.22(-0.69%) |
Aug 18, 2016 | 32.42 | 32.70 | 32.33 | 32.70 | 522,503 | +0.32(+1.00%) |
Aug 17, 2016 | 32.41 | 32.62 | 32.27 | 32.38 | 647,156 | -0.08(-0.25%) |
Aug 16, 2016 | 32.24 | 32.57 | 32.07 | 32.46 | 1,214,483 | +0.21(+0.64%) |
Aug 15, 2016 | 31.64 | 32.33 | 31.60 | 32.25 | 800,434 | +0.81(+2.57%) |
Aug 12, 2016 | 31.54 | 31.54 | 31.18 | 31.45 | 480,883 | -0.45(-1.41%) |
Aug 11, 2016 | 31.72 | 31.99 | 31.46 | 31.90 | 599,320 | +0.33(+1.05%) |
Aug 10, 2016 | 31.82 | 31.86 | 31.52 | 31.56 | 995,345 | -0.23(-0.73%) |
Aug 09, 2016 | 31.50 | 31.82 | 31.48 | 31.80 | 421,769 | +0.35(+1.11%) |
Aug 08, 2016 | 31.71 | 31.85 | 31.38 | 31.45 | 304,118 | -0.19(-0.59%) |
Aug 05, 2016 | 30.96 | 31.67 | 30.91 | 31.64 | 666,475 | +1.10(+3.61%) |
Aug 04, 2016 | 30.34 | 30.61 | 30.34 | 30.53 | 365,695 | +0.07(+0.24%) |
Aug 03, 2016 | 30.11 | 30.48 | 30.11 | 30.46 | 419,465 | +0.37(+1.22%) |
Aug 02, 2016 | 30.27 | 30.47 | 29.83 | 30.09 | 491,132 | -0.25(-0.83%) |
Aug 01, 2016 | 30.61 | 30.91 | 30.24 | 30.34 | 684,366 | -0.16(-0.53%) |
Jul 29, 2016 | 30.90 | 31.03 | 30.51 | 30.51 | 595,075 | -0.58(-1.87%) |
Jul 28, 2016 | 30.88 | 31.16 | 30.63 | 31.09 | 487,941 | +0.12(+0.38%) |
Jul 27, 2016 | 30.95 | 31.31 | 30.87 | 30.97 | 702,050 | +0.05(+0.17%) |
Jul 26, 2016 | 30.79 | 31.08 | 30.69 | 30.92 | 789,148 | +0.03(+0.09%) |
Jul 25, 2016 | 31.06 | 31.30 | 30.78 | 30.89 | 632,869 | -0.28(-0.89%) |
Jul 22, 2016 | 30.72 | 31.47 | 30.06 | 31.17 | 1,145,293 | +0.43(+1.40%) |
Jul 21, 2016 | 30.99 | 31.06 | 30.56 | 30.74 | 1,182,947 | -0.22(-0.69%) |
Jul 20, 2016 | 31.38 | 31.38 | 30.84 | 30.95 | 407,541 | +0.01(+0.03%) |
Jul 19, 2016 | 30.76 | 31.16 | 30.76 | 30.95 | 431,390 | -0.02(-0.06%) |
Jul 18, 2016 | 31.12 | 31.21 | 30.80 | 30.96 | 819,227 | -0.19(-0.60%) |
Jul 15, 2016 | 31.34 | 31.38 | 30.91 | 31.15 | 829,827 | +0.34(+1.11%) |
Jul 14, 2016 | 31.07 | 31.26 | 30.81 | 30.81 | 516,708 | +0.45(+1.48%) |
Jul 13, 2016 | 30.51 | 30.69 | 30.01 | 30.36 | 1,301,086 | -0.22(-0.70%) |
Jul 12, 2016 | 29.94 | 30.62 | 29.88 | 30.58 | 1,140,998 | +1.11(+3.77%) |
Jul 11, 2016 | 29.95 | 29.95 | 29.43 | 29.47 | 1,136,636 | +0.38(+1.29%) |
Jul 08, 2016 | 29.13 | 29.61 | 29.04 | 29.09 | 681,395 | +0.44(+1.53%) |
Jul 07, 2016 | 28.38 | 28.87 | 28.35 | 28.65 | 813,114 | +0.44(+1.56%) |
Jul 06, 2016 | 27.76 | 28.22 | 27.51 | 28.21 | 1,042,338 | +0.31(+1.12%) |
Jul 05, 2016 | 28.55 | 28.55 | 27.61 | 27.90 | 875,919 | -0.96(-3.32%) |
Jul 01, 2016 | 28.95 | 28.86 | 28.86 | 28.86 | 1,414,926 | -0.41(-1.41%) |
Jun 30, 2016 | 29.43 | 29.43 | 28.89 | 29.27 | 2,138,810 | +0.32(+1.11%) |
Jun 29, 2016 | 28.41 | 29.00 | 28.12 | 28.95 | 1,912,354 | +0.99(+3.53%) |
Jun 28, 2016 | 27.79 | 28.09 | 27.38 | 27.96 | 1,590,259 | +1.05(+3.90%) |
Jun 27, 2016 | 27.82 | 27.82 | 26.64 | 26.91 | 2,479,860 | -1.57(-5.51%) |
Jun 24, 2016 | 29.03 | 29.73 | 28.23 | 28.48 | 10,105,850 | -2.72(-8.71%) |
Jun 23, 2016 | 30.58 | 31.21 | 30.57 | 31.20 | 1,275,788 | +1.06(+3.51%) |
Jun 22, 2016 | 30.25 | 30.70 | 30.13 | 30.14 | 885,732 | -0.05(-0.18%) |
Jun 21, 2016 | 30.52 | 30.55 | 29.83 | 30.19 | 1,552,513 | -0.23(-0.77%) |
Jun 20, 2016 | 31.04 | 31.30 | 30.41 | 30.43 | 1,480,982 | +0.14(+0.47%) |
Jun 17, 2016 | 30.16 | 30.53 | 30.01 | 30.28 | 2,487,420 | +0.20(+0.66%) |
Jun 16, 2016 | 30.21 | 30.31 | 29.65 | 30.08 | 2,108,902 | -0.48(-1.58%) |
Jun 15, 2016 | 30.66 | 31.12 | 30.42 | 30.57 | 1,373,141 | +0.02(+0.06%) |
Jun 14, 2016 | 31.25 | 31.63 | 30.39 | 30.55 | 1,293,898 | -0.91(-2.88%) |
Jun 13, 2016 | 32.15 | 32.15 | 31.42 | 31.46 | 1,476,530 | -1.00(-3.09%) |
Jun 10, 2016 | 32.64 | 32.71 | 32.07 | 32.46 | 1,018,791 | -0.52(-1.58%) |
Jun 09, 2016 | 33.23 | 33.35 | 32.59 | 32.98 | 779,704 | -0.54(-1.60%) |
Jun 08, 2016 | 33.45 | 33.71 | 33.31 | 33.52 | 722,914 | -0.06(-0.19%) |
Jun 07, 2016 | 34.14 | 34.19 | 33.53 | 33.58 | 861,903 | -0.56(-1.63%) |
Jun 06, 2016 | 33.66 | 34.29 | 33.49 | 34.14 | 962,063 | +0.56(+1.66%) |
Jun 03, 2016 | 34.02 | 34.03 | 32.94 | 33.58 | 1,805,322 | -0.73(-2.12%) |
Jun 02, 2016 | 34.04 | 34.39 | 33.86 | 34.31 | 1,121,449 | +0.17(+0.50%) |