Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 34.99 | 35.22 | 34.76 | 35.15 | 175,617 | +0.06(+0.17%) |
Aug 30, 2016 | 35.16 | 35.16 | 34.67 | 35.09 | 99,666 | -0.01(-0.04%) |
Aug 29, 2016 | 34.81 | 35.48 | 34.81 | 35.10 | 125,309 | +0.39(+1.12%) |
Aug 26, 2016 | 35.21 | 35.56 | 34.64 | 34.72 | 224,865 | -0.48(-1.35%) |
Aug 25, 2016 | 34.96 | 35.57 | 34.96 | 35.19 | 256,249 | +0.19(+0.54%) |
Aug 24, 2016 | 35.33 | 35.33 | 34.77 | 35.00 | 200,330 | -0.33(-0.93%) |
Aug 23, 2016 | 35.48 | 35.56 | 35.16 | 35.33 | 103,662 | +0.02(+0.06%) |
Aug 22, 2016 | 35.08 | 35.38 | 35.00 | 35.31 | 126,405 | +0.31(+0.88%) |
Aug 19, 2016 | 35.35 | 35.36 | 34.63 | 35.00 | 197,903 | -0.48(-1.36%) |
Aug 18, 2016 | 35.11 | 35.68 | 35.11 | 35.48 | 219,925 | +0.38(+1.08%) |
Aug 17, 2016 | 35.16 | 35.16 | 34.69 | 35.10 | 181,223 | +0.07(+0.21%) |
Aug 16, 2016 | 35.24 | 35.50 | 34.77 | 35.03 | 148,511 | -0.26(-0.75%) |
Aug 15, 2016 | 35.39 | 35.64 | 35.27 | 35.29 | 83,957 | -0.17(-0.48%) |
Aug 12, 2016 | 35.32 | 35.85 | 35.32 | 35.46 | 77,678 | +0.14(+0.39%) |
Aug 11, 2016 | 35.91 | 35.93 | 35.19 | 35.32 | 144,460 | -0.60(-1.67%) |
Aug 10, 2016 | 35.98 | 36.03 | 35.81 | 35.92 | 169,728 | +0.06(+0.16%) |
Aug 09, 2016 | 35.38 | 35.93 | 34.79 | 35.87 | 267,941 | +0.29(+0.82%) |
Aug 08, 2016 | 36.18 | 36.30 | 35.54 | 35.57 | 344,109 | -0.48(-1.34%) |
Aug 05, 2016 | 36.08 | 36.18 | 35.70 | 36.06 | 117,788 | -0.01(-0.02%) |
Aug 04, 2016 | 36.15 | 36.25 | 35.89 | 36.06 | 148,849 | -0.09(-0.24%) |
Aug 03, 2016 | 36.72 | 36.74 | 35.95 | 36.15 | 193,826 | -0.64(-1.73%) |
Aug 02, 2016 | 37.13 | 37.35 | 36.64 | 36.79 | 147,921 | -0.42(-1.12%) |
Aug 01, 2016 | 37.14 | 37.34 | 36.70 | 37.21 | 186,847 | +0.06(+0.16%) |
Jul 29, 2016 | 36.65 | 37.59 | 36.65 | 37.15 | 289,675 | +0.35(+0.96%) |
Jul 28, 2016 | 36.14 | 36.93 | 36.12 | 36.80 | 302,295 | +0.61(+1.68%) |
Jul 27, 2016 | 36.27 | 36.31 | 35.13 | 36.19 | 235,908 | +0.07(+0.20%) |
Jul 26, 2016 | 36.55 | 37.16 | 35.97 | 36.11 | 199,272 | -0.49(-1.34%) |
Jul 25, 2016 | 36.72 | 36.86 | 36.28 | 36.61 | 224,937 | +0.06(+0.16%) |
Jul 22, 2016 | 36.03 | 36.80 | 36.03 | 36.55 | 178,830 | +0.46(+1.28%) |
Jul 21, 2016 | 36.01 | 36.22 | 35.70 | 36.09 | 123,578 | +0.00(+0.00%) |
Jul 20, 2016 | 36.28 | 36.32 | 35.91 | 36.09 | 112,746 | -0.22(-0.61%) |
Jul 19, 2016 | 36.28 | 36.32 | 35.92 | 36.31 | 190,075 | +0.18(+0.49%) |
Jul 18, 2016 | 35.91 | 36.37 | 35.91 | 36.13 | 132,199 | +0.18(+0.51%) |
Jul 15, 2016 | 36.14 | 36.14 | 35.42 | 35.95 | 451,737 | -0.07(-0.20%) |
Jul 14, 2016 | 36.80 | 36.80 | 36.00 | 36.02 | 469,931 | -0.51(-1.40%) |
Jul 13, 2016 | 36.28 | 36.60 | 36.19 | 36.53 | 244,764 | +0.26(+0.71%) |
Jul 12, 2016 | 36.39 | 36.39 | 35.95 | 36.28 | 256,485 | -0.20(-0.54%) |
Jul 11, 2016 | 35.97 | 36.60 | 35.57 | 36.47 | 177,633 | +0.41(+1.14%) |
Jul 08, 2016 | 35.84 | 36.22 | 35.76 | 36.06 | 270,310 | +0.31(+0.86%) |
Jul 07, 2016 | 35.93 | 36.11 | 35.54 | 35.76 | 297,754 | -0.04(-0.10%) |
Jul 06, 2016 | 36.23 | 36.30 | 35.65 | 35.79 | 247,270 | -0.32(-0.89%) |
Jul 05, 2016 | 35.68 | 36.30 | 35.68 | 36.11 | 304,868 | +0.45(+1.25%) |
Jul 01, 2016 | 35.45 | 35.67 | 35.67 | 35.67 | 239,485 | +0.34(+0.95%) |
Jun 30, 2016 | 35.10 | 35.37 | 34.70 | 35.33 | 399,725 | +0.37(+1.07%) |
Jun 29, 2016 | 34.48 | 35.07 | 34.47 | 34.96 | 284,892 | +0.61(+1.77%) |
Jun 28, 2016 | 34.42 | 34.46 | 33.71 | 34.35 | 427,214 | +0.51(+1.49%) |
Jun 27, 2016 | 32.95 | 34.00 | 32.69 | 33.84 | 622,467 | +0.86(+2.59%) |
Jun 24, 2016 | 31.67 | 33.06 | 31.24 | 32.99 | 405,172 | +0.40(+1.22%) |
Jun 23, 2016 | 32.73 | 33.05 | 32.51 | 32.59 | 153,949 | -0.18(-0.55%) |
Jun 22, 2016 | 32.88 | 32.88 | 32.45 | 32.77 | 213,580 | -0.04(-0.13%) |
Jun 21, 2016 | 32.58 | 33.00 | 32.41 | 32.81 | 289,129 | +0.41(+1.25%) |
Jun 20, 2016 | 32.35 | 32.74 | 32.35 | 32.41 | 212,973 | +0.06(+0.18%) |
Jun 17, 2016 | 32.68 | 32.68 | 32.07 | 32.35 | 521,090 | -0.33(-1.02%) |
Jun 16, 2016 | 32.62 | 32.74 | 32.41 | 32.68 | 136,336 | +0.07(+0.20%) |
Jun 15, 2016 | 32.29 | 32.79 | 32.09 | 32.62 | 267,781 | +0.36(+1.12%) |
Jun 14, 2016 | 32.04 | 32.31 | 31.94 | 32.26 | 158,776 | +0.16(+0.50%) |
Jun 13, 2016 | 32.18 | 32.18 | 32.04 | 32.10 | 142,499 | +0.03(+0.09%) |
Jun 10, 2016 | 32.19 | 32.31 | 31.92 | 32.07 | 131,690 | -0.22(-0.70%) |
Jun 09, 2016 | 32.03 | 32.33 | 31.89 | 32.29 | 315,924 | +0.33(+1.02%) |
Jun 08, 2016 | 31.57 | 32.00 | 31.50 | 31.97 | 141,852 | +0.29(+0.92%) |
Jun 07, 2016 | 31.39 | 32.08 | 31.31 | 31.68 | 205,544 | +0.30(+0.97%) |
Jun 06, 2016 | 31.64 | 31.70 | 31.13 | 31.37 | 148,526 | -0.13(-0.41%) |
Jun 03, 2016 | 31.16 | 31.51 | 31.13 | 31.50 | 143,932 | +0.51(+1.66%) |
Jun 02, 2016 | 30.89 | 31.00 | 30.42 | 30.99 | 225,825 | -0.04(-0.12%) |