Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 33.40 | 33.42 | 32.50 | 32.60 | 78,927 | -0.83(-2.48%) |
Aug 30, 2016 | 34.15 | 34.39 | 33.32 | 33.43 | 81,609 | -0.63(-1.85%) |
Aug 29, 2016 | 33.82 | 34.30 | 33.65 | 34.06 | 128,626 | +0.44(+1.31%) |
Aug 26, 2016 | 33.28 | 33.87 | 33.19 | 33.62 | 128,150 | +0.32(+0.96%) |
Aug 25, 2016 | 33.23 | 33.94 | 33.00 | 33.30 | 136,225 | +0.00(+0.00%) |
Aug 24, 2016 | 31.62 | 33.79 | 31.62 | 33.30 | 267,139 | +1.68(+5.31%) |
Aug 23, 2016 | 31.85 | 32.18 | 31.57 | 31.62 | 156,183 | -0.08(-0.25%) |
Aug 22, 2016 | 31.28 | 32.00 | 31.14 | 31.70 | 123,164 | +0.24(+0.76%) |
Aug 19, 2016 | 31.48 | 31.68 | 31.25 | 31.46 | 115,243 | -0.21(-0.66%) |
Aug 18, 2016 | 31.69 | 31.93 | 31.17 | 31.67 | 131,572 | +0.01(+0.03%) |
Aug 17, 2016 | 32.30 | 32.50 | 31.66 | 31.66 | 76,439 | -0.57(-1.77%) |
Aug 16, 2016 | 32.41 | 32.61 | 31.94 | 32.23 | 129,882 | -0.22(-0.68%) |
Aug 15, 2016 | 32.17 | 32.79 | 31.68 | 32.45 | 111,866 | +0.45(+1.41%) |
Aug 12, 2016 | 32.23 | 32.54 | 31.95 | 32.00 | 85,373 | -0.31(-0.96%) |
Aug 11, 2016 | 32.56 | 32.90 | 32.08 | 32.31 | 144,988 | -0.14(-0.43%) |
Aug 10, 2016 | 33.20 | 33.25 | 32.32 | 32.45 | 147,244 | -0.64(-1.93%) |
Aug 09, 2016 | 32.97 | 33.39 | 32.57 | 33.09 | 101,344 | +0.10(+0.30%) |
Aug 08, 2016 | 32.60 | 33.12 | 32.12 | 32.99 | 109,953 | +0.31(+0.95%) |
Aug 05, 2016 | 32.82 | 33.20 | 32.44 | 32.68 | 189,478 | +0.16(+0.49%) |
Aug 04, 2016 | 32.11 | 32.79 | 32.00 | 32.52 | 195,073 | +0.27(+0.84%) |
Aug 03, 2016 | 31.55 | 33.30 | 30.20 | 32.25 | 294,472 | -2.04(-5.95%) |
Aug 02, 2016 | 35.70 | 36.00 | 34.29 | 34.29 | 119,984 | -1.35(-3.79%) |
Aug 01, 2016 | 34.98 | 36.02 | 34.63 | 35.64 | 95,157 | +0.76(+2.18%) |
Jul 29, 2016 | 35.10 | 35.68 | 34.56 | 34.88 | 79,740 | -0.37(-1.05%) |
Jul 28, 2016 | 35.91 | 36.00 | 34.62 | 35.25 | 70,842 | -0.73(-2.03%) |
Jul 27, 2016 | 35.80 | 36.12 | 35.46 | 35.98 | 83,676 | +0.27(+0.76%) |
Jul 26, 2016 | 35.16 | 35.85 | 34.94 | 35.71 | 63,050 | +0.38(+1.08%) |
Jul 25, 2016 | 35.57 | 35.71 | 35.17 | 35.33 | 36,471 | -0.25(-0.70%) |
Jul 22, 2016 | 35.31 | 35.85 | 34.91 | 35.58 | 42,144 | +0.34(+0.96%) |
Jul 21, 2016 | 35.67 | 36.00 | 35.17 | 35.24 | 32,941 | -0.50(-1.40%) |
Jul 20, 2016 | 35.96 | 36.00 | 35.42 | 35.74 | 57,230 | -0.03(-0.08%) |
Jul 19, 2016 | 35.62 | 36.07 | 35.60 | 35.77 | 90,552 | +0.09(+0.25%) |
Jul 18, 2016 | 35.52 | 36.00 | 35.38 | 35.68 | 51,189 | +0.22(+0.62%) |
Jul 15, 2016 | 35.09 | 35.68 | 34.95 | 35.46 | 72,621 | +0.43(+1.23%) |
Jul 14, 2016 | 35.88 | 36.33 | 34.83 | 35.03 | 105,326 | -0.54(-1.52%) |
Jul 13, 2016 | 34.20 | 35.65 | 34.08 | 35.57 | 104,608 | +1.52(+4.46%) |
Jul 12, 2016 | 34.05 | 34.95 | 33.57 | 34.05 | 160,519 | +0.27(+0.80%) |
Jul 11, 2016 | 33.24 | 34.25 | 32.85 | 33.78 | 297,368 | +0.84(+2.55%) |
Jul 08, 2016 | 32.81 | 32.39 | 32.39 | 32.94 | 143,563 | +0.55(+1.70%) |
Jul 07, 2016 | 32.45 | 32.73 | 32.24 | 32.39 | 75,265 | -0.25(-0.77%) |
Jul 05, 2016 | 33.07 | 33.33 | 32.61 | 32.64 | 70,729 | -0.69(-2.07%) |
Jul 01, 2016 | 33.69 | 33.33 | 33.33 | 33.33 | 133,000 | -0.50(-1.48%) |
Jun 30, 2016 | 33.12 | 33.87 | 32.67 | 33.83 | 78,698 | +0.76(+2.30%) |
Jun 29, 2016 | 32.65 | 33.20 | 32.34 | 33.07 | 103,116 | +0.88(+2.73%) |
Jun 28, 2016 | 31.07 | 32.33 | 31.05 | 32.19 | 177,232 | +1.40(+4.55%) |
Jun 27, 2016 | 32.43 | 32.43 | 30.66 | 30.79 | 139,705 | -2.02(-6.16%) |
Jun 24, 2016 | 34.21 | 34.67 | 32.57 | 32.81 | 191,959 | -3.20(-8.89%) |
Jun 23, 2016 | 35.69 | 36.22 | 35.02 | 36.01 | 86,030 | +0.64(+1.81%) |
Jun 22, 2016 | 35.56 | 35.96 | 35.21 | 35.37 | 63,763 | -0.31(-0.87%) |
Jun 21, 2016 | 35.71 | 35.84 | 35.25 | 35.68 | 50,006 | +0.01(+0.03%) |
Jun 20, 2016 | 36.03 | 36.16 | 35.66 | 35.67 | 130,008 | +0.05(+0.14%) |
Jun 17, 2016 | 35.94 | 36.00 | 35.33 | 35.62 | 158,328 | -0.42(-1.17%) |
Jun 16, 2016 | 35.55 | 36.10 | 34.85 | 36.04 | 100,453 | +0.16(+0.45%) |
Jun 15, 2016 | 35.71 | 36.50 | 35.57 | 35.88 | 68,246 | +0.35(+0.99%) |
Jun 14, 2016 | 35.31 | 35.57 | 34.35 | 35.53 | 92,530 | +0.10(+0.28%) |
Jun 13, 2016 | 35.90 | 35.90 | 35.36 | 35.43 | 61,854 | -0.69(-1.91%) |
Jun 10, 2016 | 36.42 | 36.78 | 35.95 | 36.12 | 95,519 | -0.97(-2.62%) |
Jun 09, 2016 | 37.45 | 37.56 | 36.75 | 37.09 | 94,625 | -0.67(-1.77%) |
Jun 08, 2016 | 37.51 | 38.01 | 37.28 | 37.76 | 111,227 | +0.30(+0.80%) |
Jun 07, 2016 | 37.53 | 37.82 | 37.12 | 37.46 | 60,415 | -0.15(-0.40%) |
Jun 06, 2016 | 36.98 | 37.90 | 36.87 | 37.61 | 70,109 | +0.55(+1.48%) |
Jun 03, 2016 | 37.19 | 37.19 | 36.46 | 37.06 | 141,111 | -0.01(-0.03%) |
Jun 02, 2016 | 36.85 | 37.10 | 36.37 | 37.07 | 95,508 | -0.08(-0.22%) |