Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 31.55 | 31.55 | 31.34 | 31.43 | 61,250 | -0.08(-0.25%) |
Aug 30, 2016 | 31.55 | 31.63 | 31.43 | 31.51 | 30,454 | -0.01(-0.03%) |
Aug 29, 2016 | 31.49 | 31.52 | 31.43 | 31.52 | 60,440 | -0.02(-0.06%) |
Aug 26, 2016 | 31.32 | 31.54 | 31.31 | 31.54 | 33,395 | +0.23(+0.73%) |
Aug 25, 2016 | 31.44 | 31.47 | 31.26 | 31.31 | 86,954 | -0.08(-0.25%) |
Aug 24, 2016 | 31.35 | 31.39 | 31.32 | 31.39 | 51,545 | +0.06(+0.19%) |
Aug 23, 2016 | 31.36 | 31.36 | 31.28 | 31.33 | 41,285 | +0.03(+0.10%) |
Aug 22, 2016 | 31.29 | 31.33 | 31.25 | 31.30 | 54,231 | +0.00(+0.00%) |
Aug 19, 2016 | 31.29 | 31.34 | 31.20 | 31.30 | 46,848 | +0.05(+0.16%) |
Aug 18, 2016 | 31.34 | 31.34 | 31.14 | 31.25 | 949,115 | -0.02(-0.06%) |
Aug 17, 2016 | 31.25 | 31.32 | 31.12 | 31.27 | 588,272 | +0.02(+0.06%) |
Aug 16, 2016 | 31.27 | 31.35 | 31.21 | 31.25 | 61,727 | -0.08(-0.26%) |
Aug 15, 2016 | 31.26 | 31.41 | 31.26 | 31.33 | 29,342 | -0.02(-0.06%) |
Aug 12, 2016 | 31.39 | 31.39 | 31.22 | 31.35 | 60,172 | -0.04(-0.13%) |
Aug 11, 2016 | 31.53 | 31.53 | 31.29 | 31.39 | 85,045 | -0.06(-0.19%) |
Aug 10, 2016 | 31.58 | 31.60 | 31.33 | 31.45 | 67,390 | -0.06(-0.19%) |
Aug 09, 2016 | 31.61 | 31.64 | 31.45 | 31.51 | 108,026 | +0.00(+0.00%) |
Aug 08, 2016 | 31.59 | 31.69 | 31.40 | 31.51 | 167,413 | -0.08(-0.25%) |
Aug 05, 2016 | 31.47 | 31.62 | 31.37 | 31.59 | 49,716 | +0.18(+0.57%) |
Aug 04, 2016 | 31.31 | 31.58 | 31.31 | 31.41 | 70,002 | +0.10(+0.32%) |
Aug 03, 2016 | 31.26 | 31.38 | 31.23 | 31.31 | 82,492 | -0.04(-0.13%) |
Aug 02, 2016 | 31.26 | 31.38 | 31.21 | 31.35 | 104,080 | +0.01(+0.03%) |
Aug 01, 2016 | 31.31 | 31.40 | 31.18 | 31.34 | 53,880 | -0.03(-0.10%) |
Jul 29, 2016 | 31.23 | 31.40 | 31.04 | 31.37 | 316,453 | +0.10(+0.32%) |
Jul 28, 2016 | 31.27 | 31.28 | 31.16 | 31.27 | 82,861 | -0.02(-0.06%) |
Jul 27, 2016 | 31.36 | 31.36 | 31.21 | 31.29 | 88,544 | -0.08(-0.26%) |
Jul 26, 2016 | 31.39 | 31.39 | 31.27 | 31.37 | 108,499 | +0.01(+0.03%) |
Jul 25, 2016 | 31.40 | 31.45 | 31.27 | 31.36 | 50,512 | -0.09(-0.29%) |
Jul 22, 2016 | 31.60 | 31.60 | 31.44 | 31.45 | 117,059 | +0.00(+0.00%) |
Jul 21, 2016 | 31.48 | 31.59 | 31.34 | 31.45 | 88,435 | +0.00(+0.00%) |
Jul 20, 2016 | 31.24 | 31.45 | 31.17 | 31.45 | 90,149 | +0.25(+0.80%) |
Jul 19, 2016 | 31.18 | 31.31 | 31.10 | 31.20 | 494,831 | +0.01(+0.03%) |
Jul 18, 2016 | 31.19 | 31.26 | 31.12 | 31.19 | 273,746 | +0.04(+0.13%) |
Jul 15, 2016 | 31.28 | 31.38 | 31.11 | 31.15 | 96,983 | +0.03(+0.10%) |
Jul 14, 2016 | 31.36 | 31.39 | 31.12 | 31.12 | 68,706 | -0.14(-0.45%) |
Jul 13, 2016 | 31.41 | 31.41 | 31.25 | 31.26 | 65,927 | -0.05(-0.16%) |
Jul 12, 2016 | 31.45 | 31.45 | 31.28 | 31.31 | 81,057 | -0.06(-0.19%) |
Jul 11, 2016 | 31.59 | 31.59 | 31.34 | 31.37 | 83,468 | -0.13(-0.41%) |
Jul 08, 2016 | 31.52 | 31.38 | 31.41 | 31.50 | 67,115 | +0.12(+0.38%) |
Jul 07, 2016 | 31.52 | 31.52 | 31.38 | 31.38 | 74,097 | -0.11(-0.35%) |
Jul 06, 2016 | 31.40 | 31.58 | 31.37 | 31.49 | 76,013 | +0.09(+0.29%) |
Jul 05, 2016 | 31.53 | 31.61 | 31.32 | 31.40 | 97,530 | -0.15(-0.48%) |
Jul 01, 2016 | 31.58 | 31.55 | 31.55 | 31.55 | 31,500 | +0.04(+0.13%) |
Jun 30, 2016 | 31.61 | 31.61 | 31.35 | 31.51 | 117,359 | +0.01(+0.03%) |
Jun 29, 2016 | 31.36 | 31.55 | 31.22 | 31.50 | 115,607 | -0.12(-0.38%) |
Jun 28, 2016 | 31.65 | 31.75 | 31.54 | 31.62 | 78,250 | +0.15(+0.48%) |
Jun 27, 2016 | 31.66 | 31.67 | 31.16 | 31.47 | 52,787 | -0.18(-0.57%) |
Jun 24, 2016 | 31.39 | 31.81 | 31.28 | 31.65 | 158,477 | -0.06(-0.19%) |
Jun 23, 2016 | 31.95 | 31.95 | 31.70 | 31.71 | 61,074 | -0.19(-0.60%) |
Jun 22, 2016 | 32.00 | 32.00 | 31.76 | 31.90 | 44,583 | -0.04(-0.13%) |
Jun 21, 2016 | 31.92 | 32.07 | 31.90 | 31.94 | 27,185 | -0.06(-0.19%) |
Jun 20, 2016 | 32.00 | 32.04 | 31.88 | 32.00 | 61,403 | +0.04(+0.13%) |
Jun 17, 2016 | 31.77 | 31.97 | 31.66 | 31.96 | 98,016 | +0.27(+0.85%) |
Jun 16, 2016 | 31.94 | 32.10 | 31.67 | 31.69 | 245,965 | -0.40(-1.25%) |
Jun 15, 2016 | 32.06 | 32.19 | 32.01 | 32.09 | 72,813 | +0.06(+0.19%) |
Jun 14, 2016 | 32.23 | 32.25 | 31.92 | 32.03 | 98,405 | -0.15(-0.47%) |
Jun 13, 2016 | 32.25 | 32.27 | 32.07 | 32.18 | 68,575 | -0.05(-0.16%) |
Jun 10, 2016 | 32.35 | 32.44 | 31.90 | 32.23 | 140,509 | -0.25(-0.77%) |
Jun 09, 2016 | 32.30 | 32.51 | 32.30 | 32.48 | 46,113 | +0.05(+0.15%) |
Jun 08, 2016 | 32.47 | 32.55 | 32.36 | 32.43 | 46,465 | -0.01(-0.03%) |
Jun 07, 2016 | 32.29 | 32.55 | 32.29 | 32.44 | 46,924 | +0.03(+0.09%) |
Jun 06, 2016 | 32.39 | 32.44 | 32.23 | 32.41 | 35,571 | +0.01(+0.03%) |
Jun 03, 2016 | 32.24 | 32.40 | 32.20 | 32.40 | 52,046 | +0.14(+0.43%) |
Jun 02, 2016 | 32.25 | 32.26 | 32.07 | 32.26 | 33,901 | +0.04(+0.12%) |