Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 30.05 | 30.95 | 28.40 | 29.78 | 143,438 | -0.74(-2.41%) |
Aug 30, 2016 | 29.50 | 31.02 | 29.04 | 30.51 | 123,920 | +1.29(+4.40%) |
Aug 29, 2016 | 30.24 | 31.06 | 28.12 | 29.23 | 212,412 | -1.47(-4.79%) |
Aug 26, 2016 | 29.69 | 31.89 | 29.69 | 30.70 | 154,156 | +0.74(+2.45%) |
Aug 25, 2016 | 31.25 | 32.17 | 29.04 | 29.96 | 164,007 | -1.65(-5.23%) |
Aug 24, 2016 | 32.81 | 33.36 | 31.06 | 31.62 | 169,766 | -1.19(-3.64%) |
Aug 23, 2016 | 31.62 | 34.19 | 31.62 | 32.81 | 267,026 | +1.01(+3.18%) |
Aug 22, 2016 | 32.26 | 33.91 | 31.80 | 31.80 | 98,394 | -1.10(-3.35%) |
Aug 19, 2016 | 34.01 | 34.10 | 32.90 | 32.90 | 60,951 | -1.10(-3.24%) |
Aug 18, 2016 | 33.45 | 35.57 | 33.45 | 34.01 | 101,755 | +0.64(+1.93%) |
Aug 17, 2016 | 33.82 | 34.28 | 33.18 | 33.36 | 136,676 | -0.92(-2.68%) |
Aug 16, 2016 | 35.66 | 36.49 | 33.73 | 34.28 | 238,695 | -2.30(-6.28%) |
Aug 15, 2016 | 35.02 | 36.85 | 35.02 | 36.58 | 138,202 | +0.64(+1.79%) |
Aug 12, 2016 | 37.31 | 37.31 | 35.75 | 35.94 | 68,412 | -0.83(-2.25%) |
Aug 11, 2016 | 36.67 | 37.68 | 36.58 | 36.76 | 77,265 | +0.18(+0.50%) |
Aug 10, 2016 | 36.85 | 38.00 | 36.30 | 36.58 | 75,794 | -0.46(-1.24%) |
Aug 09, 2016 | 37.41 | 38.69 | 36.85 | 37.04 | 70,415 | -0.46(-1.23%) |
Aug 08, 2016 | 37.22 | 39.89 | 37.22 | 37.50 | 157,152 | +2.02(+5.70%) |
Aug 05, 2016 | 31.71 | 36.85 | 30.84 | 35.48 | 149,256 | +1.19(+3.49%) |
Aug 04, 2016 | 32.72 | 35.57 | 32.44 | 34.28 | 194,150 | +1.01(+3.04%) |
Aug 03, 2016 | 31.52 | 34.37 | 30.15 | 33.27 | 162,080 | +1.65(+5.23%) |
Aug 02, 2016 | 33.18 | 34.46 | 31.25 | 31.62 | 151,739 | -1.10(-3.37%) |
Aug 01, 2016 | 35.84 | 36.40 | 32.63 | 32.72 | 148,278 | -3.68(-10.10%) |
Jul 29, 2016 | 35.02 | 37.67 | 34.65 | 36.40 | 118,278 | +1.01(+2.86%) |
Jul 28, 2016 | 36.30 | 36.85 | 34.92 | 35.38 | 78,302 | -0.55(-1.53%) |
Jul 27, 2016 | 38.78 | 39.51 | 35.94 | 35.94 | 88,405 | -2.39(-6.24%) |
Jul 26, 2016 | 37.50 | 38.70 | 37.31 | 38.33 | 37,679 | +0.64(+1.71%) |
Jul 25, 2016 | 38.23 | 38.33 | 37.04 | 37.68 | 38,944 | -0.92(-2.38%) |
Jul 22, 2016 | 38.88 | 39.15 | 38.33 | 38.60 | 33,713 | -0.28(-0.71%) |
Jul 21, 2016 | 40.35 | 41.86 | 38.88 | 38.88 | 47,062 | -1.56(-3.86%) |
Jul 20, 2016 | 40.07 | 40.81 | 39.34 | 40.44 | 43,611 | +0.09(+0.23%) |
Jul 19, 2016 | 41.36 | 41.91 | 40.16 | 40.35 | 78,146 | -1.19(-2.88%) |
Jul 18, 2016 | 41.73 | 43.10 | 40.81 | 41.54 | 62,396 | -1.01(-2.38%) |
Jul 15, 2016 | 45.13 | 45.13 | 42.37 | 42.55 | 56,624 | -1.93(-4.34%) |
Jul 14, 2016 | 45.22 | 45.22 | 44.02 | 44.48 | 31,001 | -0.18(-0.41%) |
Jul 13, 2016 | 44.57 | 45.40 | 43.01 | 44.67 | 62,728 | +0.18(+0.41%) |
Jul 12, 2016 | 42.74 | 44.85 | 42.55 | 44.48 | 71,582 | +3.12(+7.56%) |
Jul 11, 2016 | 42.55 | 43.01 | 40.81 | 41.36 | 57,851 | -0.46(-1.10%) |
Jul 08, 2016 | 40.62 | 42.74 | 39.89 | 41.82 | 69,665 | +1.93(+4.84%) |
Jul 07, 2016 | 40.44 | 41.73 | 39.61 | 39.89 | 87,474 | -0.46(-1.14%) |
Jul 06, 2016 | 40.71 | 41.45 | 40.07 | 40.35 | 56,014 | -1.19(-2.88%) |
Jul 05, 2016 | 42.28 | 44.30 | 40.62 | 41.54 | 51,568 | -1.84(-4.24%) |
Jul 01, 2016 | 42.09 | 43.38 | 43.38 | 43.38 | 41,966 | +0.92(+2.16%) |
Jun 30, 2016 | 41.73 | 42.46 | 41.08 | 42.46 | 46,108 | -0.09(-0.22%) |
Jun 29, 2016 | 42.09 | 43.10 | 40.81 | 42.55 | 44,003 | +0.37(+0.87%) |
Jun 28, 2016 | 41.82 | 42.78 | 41.36 | 42.19 | 51,386 | +1.75(+4.32%) |
Jun 27, 2016 | 42.46 | 42.92 | 40.12 | 40.44 | 54,970 | -3.03(-6.98%) |
Jun 24, 2016 | 41.54 | 43.47 | 41.36 | 43.47 | 186,682 | -1.56(-3.47%) |
Jun 23, 2016 | 45.49 | 45.95 | 44.58 | 45.03 | 50,451 | +0.09(+0.20%) |
Jun 22, 2016 | 45.49 | 45.58 | 43.38 | 44.94 | 75,035 | +0.37(+0.82%) |
Jun 21, 2016 | 44.21 | 45.31 | 43.93 | 44.57 | 55,190 | -0.46(-1.02%) |
Jun 20, 2016 | 45.77 | 45.95 | 44.39 | 45.03 | 67,150 | +0.18(+0.41%) |
Jun 17, 2016 | 41.36 | 44.85 | 40.81 | 44.85 | 174,316 | +4.23(+10.41%) |
Jun 16, 2016 | 39.80 | 41.17 | 39.15 | 40.62 | 67,972 | +0.09(+0.23%) |
Jun 15, 2016 | 39.80 | 41.54 | 39.06 | 40.53 | 61,272 | -0.37(-0.90%) |
Jun 14, 2016 | 39.34 | 40.99 | 38.88 | 40.90 | 62,668 | +1.65(+4.22%) |
Jun 13, 2016 | 39.61 | 40.90 | 38.60 | 39.24 | 50,226 | -0.64(-1.61%) |
Jun 10, 2016 | 42.64 | 42.83 | 39.15 | 39.89 | 62,477 | -4.04(-9.21%) |
Jun 09, 2016 | 43.38 | 44.21 | 42.64 | 43.93 | 31,515 | -0.09(-0.21%) |
Jun 08, 2016 | 44.12 | 44.53 | 42.92 | 44.02 | 105,668 | +0.83(+1.91%) |
Jun 07, 2016 | 42.00 | 44.12 | 41.54 | 43.20 | 132,167 | +1.47(+3.52%) |
Jun 06, 2016 | 42.19 | 42.37 | 40.53 | 41.73 | 75,685 | +1.01(+2.48%) |
Jun 03, 2016 | 41.36 | 42.19 | 40.26 | 40.71 | 33,209 | -0.46(-1.12%) |
Jun 02, 2016 | 40.99 | 41.54 | 40.16 | 41.17 | 37,580 | -0.64(-1.54%) |