Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 36.42 | 36.42 | 35.80 | 35.89 | 590,305 | -0.65(-1.78%) |
Aug 30, 2016 | 37.04 | 37.67 | 36.54 | 36.54 | 85,546 | -0.28(-0.77%) |
Aug 29, 2016 | 36.78 | 37.01 | 36.76 | 36.82 | 152,993 | -0.02(-0.05%) |
Aug 26, 2016 | 37.34 | 37.69 | 36.64 | 36.84 | 353,882 | -0.51(-1.37%) |
Aug 25, 2016 | 36.84 | 37.48 | 36.84 | 37.35 | 99,605 | +0.24(+0.64%) |
Aug 24, 2016 | 37.03 | 37.12 | 36.81 | 37.12 | 210,247 | +0.41(+1.12%) |
Aug 23, 2016 | 37.26 | 37.34 | 36.70 | 36.70 | 517,984 | -0.17(-0.45%) |
Aug 22, 2016 | 37.34 | 37.38 | 36.75 | 36.87 | 233,951 | -0.55(-1.47%) |
Aug 19, 2016 | 37.39 | 37.60 | 37.21 | 37.42 | 222,741 | -0.22(-0.57%) |
Aug 18, 2016 | 37.71 | 37.87 | 37.50 | 37.64 | 185,074 | +0.14(+0.37%) |
Aug 17, 2016 | 37.91 | 38.06 | 37.30 | 37.50 | 155,678 | -0.70(-1.83%) |
Aug 16, 2016 | 38.57 | 38.59 | 38.08 | 38.20 | 134,369 | -0.26(-0.66%) |
Aug 15, 2016 | 38.19 | 38.70 | 38.19 | 38.45 | 248,513 | +0.11(+0.28%) |
Aug 12, 2016 | 38.60 | 38.60 | 38.20 | 38.35 | 284,667 | -0.34(-0.89%) |
Aug 11, 2016 | 38.30 | 38.71 | 38.02 | 38.69 | 151,627 | +0.69(+1.81%) |
Aug 10, 2016 | 38.41 | 38.50 | 37.84 | 38.00 | 147,740 | +0.00(+0.00%) |
Aug 09, 2016 | 37.89 | 38.04 | 37.71 | 38.00 | 444,543 | +0.30(+0.81%) |
Aug 08, 2016 | 37.63 | 38.01 | 37.51 | 37.70 | 453,960 | +0.28(+0.74%) |
Aug 05, 2016 | 37.62 | 37.63 | 37.35 | 37.42 | 555,349 | -0.14(-0.37%) |
Aug 04, 2016 | 37.35 | 37.64 | 37.23 | 37.56 | 319,716 | +0.13(+0.34%) |
Aug 03, 2016 | 37.12 | 37.47 | 37.06 | 37.43 | 198,800 | +0.14(+0.37%) |
Aug 02, 2016 | 37.46 | 37.67 | 37.04 | 37.29 | 809,297 | -0.04(-0.11%) |
Aug 01, 2016 | 37.59 | 37.76 | 37.14 | 37.33 | 1,050,335 | -0.45(-1.20%) |
Jul 29, 2016 | 37.86 | 38.06 | 37.53 | 37.78 | 103,865 | +0.25(+0.65%) |
Jul 28, 2016 | 37.61 | 37.64 | 37.38 | 37.54 | 147,288 | -0.06(-0.16%) |
Jul 27, 2016 | 37.74 | 37.74 | 37.45 | 37.60 | 182,701 | -0.18(-0.47%) |
Jul 26, 2016 | 37.83 | 37.90 | 37.62 | 37.78 | 272,905 | -0.14(-0.36%) |
Jul 25, 2016 | 38.09 | 38.10 | 37.70 | 37.91 | 918,072 | -0.31(-0.82%) |
Jul 22, 2016 | 38.07 | 38.31 | 37.95 | 38.23 | 273,574 | +0.22(+0.57%) |
Jul 21, 2016 | 37.83 | 38.06 | 37.80 | 38.01 | 701,641 | -0.05(-0.13%) |
Jul 20, 2016 | 38.03 | 38.31 | 37.85 | 38.06 | 424,211 | +0.12(+0.31%) |
Jul 19, 2016 | 37.81 | 38.03 | 37.76 | 37.94 | 549,059 | -0.05(-0.13%) |
Jul 18, 2016 | 37.39 | 37.99 | 37.35 | 37.99 | 129,881 | +0.53(+1.42%) |
Jul 15, 2016 | 37.53 | 37.78 | 37.38 | 37.46 | 515,372 | -0.06(-0.16%) |
Jul 14, 2016 | 37.24 | 37.64 | 36.97 | 37.52 | 397,846 | +0.52(+1.41%) |
Jul 13, 2016 | 37.09 | 37.14 | 36.80 | 37.00 | 345,710 | +0.09(+0.24%) |
Jul 12, 2016 | 36.85 | 37.26 | 36.82 | 36.91 | 628,813 | +0.48(+1.32%) |
Jul 11, 2016 | 36.68 | 36.84 | 36.40 | 36.43 | 330,704 | -0.10(-0.27%) |
Jul 08, 2016 | 36.23 | 36.59 | 35.89 | 36.53 | 251,573 | +0.64(+1.78%) |
Jul 07, 2016 | 36.13 | 36.39 | 35.74 | 35.89 | 296,036 | +0.52(+1.47%) |
Jul 06, 2016 | 36.04 | 36.28 | 35.37 | 35.37 | 210,712 | -0.82(-2.25%) |
Jul 05, 2016 | 36.47 | 36.65 | 36.07 | 36.18 | 548,755 | -0.31(-0.86%) |
Jul 01, 2016 | 36.12 | 36.50 | 36.50 | 36.50 | 260,811 | +0.33(+0.92%) |
Jun 30, 2016 | 35.96 | 36.19 | 35.78 | 36.16 | 271,295 | +0.25(+0.68%) |
Jun 29, 2016 | 35.68 | 36.10 | 35.68 | 35.92 | 278,354 | +0.68(+1.92%) |
Jun 28, 2016 | 34.57 | 35.31 | 34.57 | 35.24 | 347,262 | +1.44(+4.27%) |
Jun 27, 2016 | 34.33 | 34.40 | 33.55 | 33.80 | 594,672 | -0.64(-1.86%) |
Jun 24, 2016 | 34.75 | 35.02 | 34.34 | 34.43 | 569,316 | -1.85(-5.09%) |
Jun 23, 2016 | 35.95 | 36.30 | 35.89 | 36.28 | 328,117 | +0.67(+1.88%) |
Jun 22, 2016 | 35.79 | 35.92 | 35.51 | 35.61 | 704,543 | +0.01(+0.02%) |
Jun 21, 2016 | 35.61 | 35.68 | 35.26 | 35.61 | 194,102 | +0.31(+0.87%) |
Jun 20, 2016 | 35.29 | 35.49 | 35.08 | 35.30 | 357,842 | +0.47(+1.36%) |
Jun 17, 2016 | 34.63 | 34.98 | 34.59 | 34.83 | 226,198 | +0.29(+0.84%) |
Jun 16, 2016 | 34.33 | 34.59 | 34.03 | 34.54 | 109,863 | +0.03(+0.08%) |
Jun 15, 2016 | 34.53 | 34.87 | 34.42 | 34.51 | 424,377 | +0.27(+0.79%) |
Jun 14, 2016 | 34.12 | 34.28 | 33.93 | 34.24 | 381,237 | -0.05(-0.14%) |
Jun 13, 2016 | 34.56 | 34.66 | 34.23 | 34.29 | 235,376 | -0.48(-1.39%) |
Jun 10, 2016 | 34.92 | 34.99 | 34.69 | 34.77 | 232,454 | -0.64(-1.80%) |
Jun 09, 2016 | 35.56 | 35.67 | 35.30 | 35.40 | 243,991 | -0.46(-1.29%) |
Jun 08, 2016 | 35.97 | 36.20 | 35.74 | 35.87 | 195,575 | +0.30(+0.84%) |
Jun 07, 2016 | 35.38 | 35.67 | 35.24 | 35.57 | 211,157 | +0.22(+0.63%) |
Jun 06, 2016 | 34.79 | 35.41 | 34.75 | 35.35 | 188,905 | +0.60(+1.72%) |
Jun 03, 2016 | 34.38 | 34.76 | 34.27 | 34.75 | 218,138 | +0.73(+2.16%) |
Jun 02, 2016 | 33.69 | 34.07 | 33.69 | 34.02 | 758,580 | +0.13(+0.37%) |