Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 31.95 | 32.11 | 31.75 | 32.07 | 385,394 | +0.21(+0.67%) |
Aug 30, 2016 | 31.80 | 31.94 | 31.48 | 31.85 | 338,672 | -0.05(-0.15%) |
Aug 29, 2016 | 32.15 | 32.26 | 31.84 | 31.90 | 387,799 | -0.18(-0.58%) |
Aug 26, 2016 | 32.04 | 32.53 | 31.94 | 32.09 | 359,933 | -0.04(-0.12%) |
Aug 25, 2016 | 31.73 | 32.26 | 31.73 | 32.12 | 321,000 | +0.25(+0.79%) |
Aug 24, 2016 | 31.94 | 32.11 | 31.82 | 31.87 | 502,959 | -0.18(-0.55%) |
Aug 23, 2016 | 31.79 | 32.05 | 31.63 | 32.05 | 311,071 | +0.53(+1.70%) |
Aug 22, 2016 | 31.37 | 31.69 | 31.21 | 31.51 | 332,323 | +0.03(+0.09%) |
Aug 19, 2016 | 31.30 | 31.56 | 31.18 | 31.48 | 413,013 | +0.08(+0.25%) |
Aug 18, 2016 | 31.31 | 31.50 | 31.27 | 31.41 | 332,616 | +0.01(+0.03%) |
Aug 17, 2016 | 31.49 | 31.49 | 31.06 | 31.40 | 333,735 | -0.04(-0.12%) |
Aug 16, 2016 | 31.66 | 31.68 | 31.40 | 31.43 | 326,811 | -0.24(-0.77%) |
Aug 15, 2016 | 31.71 | 32.12 | 31.20 | 31.68 | 507,697 | -0.30(-0.94%) |
Aug 12, 2016 | 31.95 | 32.20 | 31.85 | 31.98 | 287,645 | -0.05(-0.15%) |
Aug 11, 2016 | 31.75 | 32.11 | 31.73 | 32.03 | 274,655 | +0.26(+0.83%) |
Aug 10, 2016 | 32.08 | 32.17 | 31.70 | 31.76 | 624,640 | -0.33(-1.03%) |
Aug 09, 2016 | 31.80 | 32.33 | 31.80 | 32.10 | 591,976 | +0.26(+0.82%) |
Aug 08, 2016 | 31.82 | 31.94 | 31.67 | 31.83 | 1,527,912 | +0.00(+0.00%) |
Aug 05, 2016 | 31.59 | 31.94 | 31.31 | 31.83 | 592,436 | +0.49(+1.55%) |
Aug 04, 2016 | 31.20 | 31.44 | 31.10 | 31.35 | 515,162 | +0.11(+0.34%) |
Aug 03, 2016 | 31.08 | 31.35 | 30.69 | 31.24 | 986,218 | +0.13(+0.41%) |
Aug 02, 2016 | 31.55 | 32.24 | 31.00 | 31.11 | 834,248 | -0.40(-1.26%) |
Aug 01, 2016 | 31.76 | 31.96 | 31.41 | 31.51 | 734,814 | -0.29(-0.92%) |
Jul 29, 2016 | 31.84 | 32.56 | 31.78 | 31.80 | 973,648 | -0.12(-0.37%) |
Jul 28, 2016 | 32.68 | 32.74 | 31.87 | 31.92 | 1,573,830 | -0.72(-2.20%) |
Jul 27, 2016 | 33.46 | 33.84 | 32.04 | 32.64 | 1,524,202 | -1.59(-4.66%) |
Jul 26, 2016 | 34.31 | 34.52 | 34.08 | 34.23 | 755,967 | -0.08(-0.23%) |
Jul 25, 2016 | 34.51 | 34.51 | 34.12 | 34.31 | 749,804 | -0.13(-0.37%) |
Jul 22, 2016 | 34.42 | 34.65 | 34.12 | 34.44 | 434,377 | +0.13(+0.37%) |
Jul 21, 2016 | 34.58 | 34.79 | 34.19 | 34.31 | 469,135 | -0.03(-0.09%) |
Jul 20, 2016 | 34.07 | 34.59 | 33.88 | 34.34 | 681,068 | +0.30(+0.89%) |
Jul 19, 2016 | 33.96 | 34.21 | 33.46 | 34.04 | 793,594 | +0.05(+0.14%) |
Jul 18, 2016 | 34.02 | 34.26 | 33.98 | 33.99 | 341,933 | +0.00(+0.00%) |
Jul 15, 2016 | 34.28 | 34.46 | 33.89 | 33.99 | 509,138 | -0.23(-0.68%) |
Jul 14, 2016 | 34.58 | 34.58 | 33.94 | 34.22 | 335,213 | +0.02(+0.06%) |
Jul 13, 2016 | 34.38 | 34.65 | 34.05 | 34.20 | 346,986 | +0.08(+0.23%) |
Jul 12, 2016 | 34.46 | 34.46 | 34.02 | 34.13 | 369,567 | +0.13(+0.37%) |
Jul 11, 2016 | 33.97 | 34.21 | 33.92 | 34.00 | 375,123 | +0.03(+0.09%) |
Jul 08, 2016 | 33.84 | 34.30 | 33.49 | 33.97 | 521,126 | +0.49(+1.45%) |
Jul 07, 2016 | 33.09 | 33.79 | 33.02 | 33.49 | 624,210 | +0.37(+1.12%) |
Jul 06, 2016 | 32.58 | 33.14 | 32.47 | 33.12 | 763,664 | +0.45(+1.37%) |
Jul 05, 2016 | 32.59 | 32.89 | 32.45 | 32.67 | 470,122 | -0.03(-0.09%) |
Jul 01, 2016 | 32.51 | 32.70 | 32.70 | 32.70 | 517,595 | +0.19(+0.60%) |
Jun 30, 2016 | 31.64 | 32.57 | 31.45 | 32.50 | 808,822 | +0.76(+2.39%) |
Jun 29, 2016 | 31.08 | 31.77 | 31.03 | 31.75 | 432,582 | +1.01(+3.29%) |
Jun 28, 2016 | 30.38 | 30.98 | 30.10 | 30.73 | 930,473 | +0.83(+2.76%) |
Jun 27, 2016 | 30.92 | 31.00 | 29.75 | 29.91 | 879,750 | -1.48(-4.71%) |
Jun 24, 2016 | 30.76 | 31.87 | 30.76 | 31.39 | 2,539,444 | -1.22(-3.73%) |
Jun 23, 2016 | 32.39 | 32.71 | 32.10 | 32.60 | 530,720 | +0.62(+1.95%) |
Jun 22, 2016 | 32.26 | 32.32 | 31.90 | 31.98 | 357,599 | -0.26(-0.81%) |
Jun 21, 2016 | 32.11 | 32.36 | 31.93 | 32.24 | 519,222 | +0.23(+0.73%) |
Jun 20, 2016 | 31.72 | 32.31 | 31.56 | 32.01 | 644,138 | +0.63(+2.01%) |
Jun 17, 2016 | 31.36 | 31.60 | 31.13 | 31.38 | 640,170 | +0.06(+0.19%) |
Jun 16, 2016 | 31.16 | 31.36 | 30.77 | 31.32 | 1,036,994 | +0.11(+0.34%) |
Jun 15, 2016 | 31.16 | 31.50 | 31.03 | 31.21 | 780,613 | +0.20(+0.66%) |
Jun 14, 2016 | 31.15 | 31.21 | 30.87 | 31.01 | 903,563 | -0.18(-0.59%) |
Jun 13, 2016 | 31.55 | 31.64 | 31.10 | 31.19 | 762,510 | -0.47(-1.47%) |
Jun 10, 2016 | 32.17 | 32.21 | 31.49 | 31.66 | 736,689 | -0.85(-2.60%) |
Jun 09, 2016 | 32.20 | 32.76 | 32.09 | 32.50 | 1,025,470 | +0.00(+0.00%) |
Jun 08, 2016 | 31.83 | 32.58 | 31.77 | 32.50 | 1,920,214 | +0.81(+2.55%) |
Jun 07, 2016 | 31.20 | 32.09 | 31.06 | 31.70 | 7,320,383 | -0.54(-1.69%) |
Jun 06, 2016 | 31.98 | 32.39 | 31.86 | 32.24 | 300,007 | +0.33(+1.04%) |
Jun 03, 2016 | 31.81 | 31.97 | 31.63 | 31.91 | 747,109 | +0.06(+0.18%) |
Jun 02, 2016 | 32.00 | 32.19 | 31.76 | 31.85 | 1,890,837 | -0.39(-1.21%) |