Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 32.67 | 32.68 | 32.17 | 32.32 | 318,296 | -0.51(-1.56%) |
Aug 30, 2016 | 33.11 | 33.27 | 32.73 | 32.83 | 206,647 | -0.27(-0.82%) |
Aug 29, 2016 | 32.74 | 33.15 | 32.74 | 33.10 | 174,380 | +0.21(+0.65%) |
Aug 26, 2016 | 33.08 | 33.44 | 32.73 | 32.89 | 443,231 | -0.11(-0.32%) |
Aug 25, 2016 | 32.96 | 33.08 | 32.81 | 33.00 | 182,887 | +0.02(+0.06%) |
Aug 24, 2016 | 33.23 | 33.35 | 32.91 | 32.98 | 254,159 | -0.46(-1.36%) |
Aug 23, 2016 | 33.27 | 33.56 | 33.27 | 33.43 | 220,990 | +0.18(+0.55%) |
Aug 22, 2016 | 33.29 | 33.32 | 33.04 | 33.25 | 294,302 | -0.37(-1.10%) |
Aug 19, 2016 | 33.76 | 33.76 | 33.52 | 33.62 | 313,732 | -0.30(-0.89%) |
Aug 18, 2016 | 33.42 | 33.92 | 33.42 | 33.92 | 485,730 | +0.60(+1.80%) |
Aug 17, 2016 | 33.22 | 33.34 | 32.97 | 33.32 | 528,964 | +0.00(+0.00%) |
Aug 16, 2016 | 33.27 | 33.41 | 33.08 | 33.32 | 243,777 | +0.04(+0.12%) |
Aug 15, 2016 | 33.16 | 33.38 | 33.14 | 33.28 | 226,120 | +0.30(+0.91%) |
Aug 12, 2016 | 33.04 | 33.17 | 32.87 | 32.98 | 270,432 | +0.04(+0.12%) |
Aug 11, 2016 | 32.64 | 33.08 | 32.60 | 32.94 | 331,160 | +0.42(+1.28%) |
Aug 10, 2016 | 32.85 | 32.97 | 32.46 | 32.52 | 397,451 | -0.17(-0.53%) |
Aug 09, 2016 | 32.92 | 32.97 | 32.58 | 32.70 | 323,192 | -0.15(-0.44%) |
Aug 08, 2016 | 32.63 | 33.04 | 32.61 | 32.84 | 198,963 | +0.42(+1.29%) |
Aug 05, 2016 | 32.18 | 32.44 | 32.08 | 32.42 | 224,243 | +0.19(+0.60%) |
Aug 04, 2016 | 32.04 | 32.44 | 32.04 | 32.23 | 411,132 | +0.11(+0.33%) |
Aug 03, 2016 | 31.61 | 32.13 | 31.46 | 32.12 | 419,039 | +0.51(+1.63%) |
Aug 02, 2016 | 31.57 | 31.77 | 31.15 | 31.61 | 294,962 | +0.25(+0.80%) |
Aug 01, 2016 | 32.00 | 32.06 | 31.27 | 31.36 | 391,575 | -0.91(-2.82%) |
Jul 29, 2016 | 31.58 | 32.29 | 31.57 | 32.27 | 226,924 | +0.42(+1.31%) |
Jul 28, 2016 | 31.82 | 32.03 | 31.64 | 31.85 | 384,671 | +0.05(+0.15%) |
Jul 27, 2016 | 32.10 | 32.33 | 31.58 | 31.80 | 508,386 | -0.22(-0.70%) |
Jul 26, 2016 | 31.59 | 32.03 | 31.54 | 32.03 | 377,954 | +0.33(+1.04%) |
Jul 25, 2016 | 32.17 | 32.17 | 31.58 | 31.70 | 236,288 | -0.66(-2.04%) |
Jul 22, 2016 | 32.24 | 32.37 | 32.14 | 32.36 | 259,494 | +0.05(+0.15%) |
Jul 21, 2016 | 32.49 | 32.80 | 32.22 | 32.31 | 227,306 | -0.18(-0.57%) |
Jul 20, 2016 | 32.47 | 32.71 | 32.18 | 32.49 | 315,527 | -0.19(-0.59%) |
Jul 19, 2016 | 32.78 | 32.88 | 32.60 | 32.69 | 187,906 | -0.21(-0.65%) |
Jul 18, 2016 | 32.72 | 32.95 | 32.55 | 32.90 | 189,205 | +0.00(+0.00%) |
Jul 15, 2016 | 33.03 | 33.10 | 32.78 | 32.90 | 221,604 | -0.03(-0.09%) |
Jul 14, 2016 | 32.95 | 33.04 | 32.78 | 32.93 | 261,120 | +0.15(+0.44%) |
Jul 13, 2016 | 32.98 | 33.11 | 32.46 | 32.78 | 645,288 | -0.20(-0.62%) |
Jul 12, 2016 | 32.64 | 33.15 | 32.64 | 32.99 | 452,351 | +0.77(+2.38%) |
Jul 11, 2016 | 32.34 | 32.49 | 32.21 | 32.22 | 265,953 | +0.01(+0.03%) |
Jul 08, 2016 | 32.00 | 32.34 | 31.74 | 32.21 | 385,328 | +0.47(+1.50%) |
Jul 07, 2016 | 32.29 | 32.45 | 31.56 | 31.74 | 999,450 | -0.39(-1.21%) |
Jul 06, 2016 | 31.71 | 32.13 | 31.57 | 32.12 | 864,357 | +0.22(+0.70%) |
Jul 05, 2016 | 32.17 | 32.24 | 31.61 | 31.90 | 711,000 | -0.67(-2.05%) |
Jul 01, 2016 | 32.22 | 32.57 | 32.57 | 32.57 | 620,008 | +0.37(+1.14%) |
Jun 30, 2016 | 31.78 | 32.20 | 31.70 | 32.20 | 838,997 | +0.30(+0.94%) |
Jun 29, 2016 | 31.52 | 32.07 | 31.52 | 31.90 | 738,837 | +0.69(+2.20%) |
Jun 28, 2016 | 30.96 | 31.25 | 30.85 | 31.21 | 869,410 | +0.74(+2.42%) |
Jun 27, 2016 | 31.21 | 31.21 | 30.25 | 30.48 | 766,546 | -0.96(-3.05%) |
Jun 24, 2016 | 31.24 | 31.91 | 31.24 | 31.44 | 1,339,508 | -1.12(-3.45%) |
Jun 23, 2016 | 32.30 | 32.56 | 32.22 | 32.56 | 506,524 | +0.58(+1.82%) |
Jun 22, 2016 | 32.22 | 32.27 | 31.93 | 31.98 | 902,465 | -0.14(-0.42%) |
Jun 21, 2016 | 31.77 | 32.20 | 31.65 | 32.11 | 433,617 | +0.28(+0.89%) |
Jun 20, 2016 | 31.87 | 32.04 | 31.75 | 31.83 | 585,579 | +0.33(+1.04%) |
Jun 17, 2016 | 31.33 | 31.65 | 31.33 | 31.50 | 492,368 | +0.38(+1.21%) |
Jun 16, 2016 | 31.19 | 31.19 | 30.66 | 31.13 | 815,583 | -0.26(-0.83%) |
Jun 15, 2016 | 31.24 | 31.73 | 31.15 | 31.39 | 661,756 | +0.05(+0.15%) |
Jun 14, 2016 | 31.20 | 31.55 | 30.99 | 31.34 | 627,042 | -0.09(-0.28%) |
Jun 13, 2016 | 31.47 | 31.88 | 31.41 | 31.43 | 670,132 | -0.20(-0.64%) |
Jun 10, 2016 | 32.12 | 32.24 | 31.56 | 31.63 | 600,889 | -0.81(-2.50%) |
Jun 09, 2016 | 32.25 | 32.51 | 32.23 | 32.44 | 470,746 | -0.20(-0.62%) |
Jun 08, 2016 | 32.92 | 33.12 | 32.58 | 32.64 | 568,173 | -0.01(-0.03%) |
Jun 07, 2016 | 32.16 | 32.74 | 32.16 | 32.65 | 552,243 | +0.60(+1.87%) |
Jun 06, 2016 | 31.64 | 32.08 | 31.56 | 32.05 | 428,038 | +0.68(+2.15%) |
Jun 03, 2016 | 31.31 | 31.52 | 31.11 | 31.38 | 695,505 | +0.20(+0.65%) |
Jun 02, 2016 | 30.89 | 31.18 | 30.78 | 31.18 | 665,500 | +0.01(+0.03%) |