Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 30.64 | 30.82 | 30.52 | 30.70 | 1,694,024 | -0.04(-0.12%) |
Aug 30, 2016 | 30.28 | 30.77 | 30.28 | 30.73 | 598,362 | +0.43(+1.41%) |
Aug 29, 2016 | 30.07 | 30.38 | 30.03 | 30.30 | 515,278 | +0.32(+1.07%) |
Aug 26, 2016 | 29.92 | 30.03 | 29.69 | 29.98 | 904,481 | +0.09(+0.30%) |
Aug 25, 2016 | 29.99 | 30.14 | 29.87 | 29.89 | 777,191 | -0.15(-0.51%) |
Aug 24, 2016 | 30.28 | 30.29 | 29.99 | 30.04 | 431,519 | -0.20(-0.65%) |
Aug 23, 2016 | 30.36 | 30.41 | 30.20 | 30.24 | 587,728 | -0.03(-0.09%) |
Aug 22, 2016 | 30.14 | 30.46 | 30.14 | 30.27 | 1,010,225 | +0.16(+0.53%) |
Aug 19, 2016 | 30.25 | 30.35 | 29.97 | 30.11 | 769,214 | -0.14(-0.47%) |
Aug 18, 2016 | 30.24 | 30.38 | 30.14 | 30.25 | 481,493 | -0.07(-0.24%) |
Aug 17, 2016 | 30.26 | 30.37 | 29.80 | 30.32 | 799,378 | +0.19(+0.62%) |
Aug 16, 2016 | 30.23 | 30.37 | 30.06 | 30.13 | 396,331 | -0.23(-0.76%) |
Aug 15, 2016 | 30.57 | 30.80 | 30.36 | 30.36 | 517,831 | -0.18(-0.59%) |
Aug 12, 2016 | 31.09 | 31.11 | 30.53 | 30.54 | 562,517 | -0.52(-1.67%) |
Aug 11, 2016 | 31.04 | 31.11 | 30.82 | 31.06 | 470,450 | +0.20(+0.64%) |
Aug 10, 2016 | 30.87 | 30.93 | 30.70 | 30.86 | 650,532 | +0.05(+0.17%) |
Aug 09, 2016 | 31.28 | 31.36 | 30.77 | 30.81 | 876,702 | -0.46(-1.48%) |
Aug 08, 2016 | 31.53 | 31.63 | 31.21 | 31.28 | 533,265 | -0.31(-0.99%) |
Aug 05, 2016 | 31.58 | 31.71 | 31.42 | 31.59 | 441,912 | +0.13(+0.43%) |
Aug 04, 2016 | 31.50 | 31.62 | 31.29 | 31.45 | 775,714 | -0.12(-0.37%) |
Aug 03, 2016 | 31.52 | 31.70 | 30.95 | 31.57 | 1,915,064 | +0.06(+0.20%) |
Aug 02, 2016 | 31.53 | 31.62 | 31.28 | 31.51 | 580,232 | -0.10(-0.31%) |
Aug 01, 2016 | 31.88 | 32.01 | 31.57 | 31.61 | 683,408 | -0.29(-0.90%) |
Jul 29, 2016 | 31.80 | 32.04 | 31.75 | 31.89 | 1,070,047 | +0.00(+0.00%) |
Jul 28, 2016 | 31.84 | 32.02 | 31.82 | 31.89 | 461,325 | -0.06(-0.20%) |
Jul 27, 2016 | 32.12 | 32.12 | 31.84 | 31.95 | 641,736 | -0.09(-0.28%) |
Jul 26, 2016 | 31.96 | 32.12 | 31.83 | 32.04 | 843,952 | +0.13(+0.42%) |
Jul 25, 2016 | 31.77 | 32.07 | 31.75 | 31.91 | 1,237,115 | +0.08(+0.25%) |
Jul 22, 2016 | 31.98 | 32.09 | 31.71 | 31.83 | 681,812 | -0.11(-0.34%) |
Jul 21, 2016 | 32.33 | 32.37 | 31.87 | 31.94 | 693,026 | -0.21(-0.67%) |
Jul 20, 2016 | 32.42 | 32.49 | 32.09 | 32.15 | 838,180 | -0.03(-0.08%) |
Jul 19, 2016 | 32.14 | 32.42 | 32.01 | 32.18 | 694,113 | -0.01(-0.03%) |
Jul 18, 2016 | 32.14 | 32.43 | 32.04 | 32.19 | 599,004 | +0.16(+0.50%) |
Jul 15, 2016 | 32.28 | 32.33 | 31.84 | 32.03 | 1,148,156 | -0.08(-0.25%) |
Jul 14, 2016 | 33.67 | 33.67 | 32.07 | 32.11 | 2,219,689 | -1.65(-4.89%) |
Jul 13, 2016 | 34.08 | 34.13 | 33.71 | 33.76 | 534,541 | -0.17(-0.50%) |
Jul 12, 2016 | 34.02 | 34.19 | 33.76 | 33.93 | 507,381 | -0.02(-0.05%) |
Jul 11, 2016 | 33.92 | 34.11 | 33.79 | 33.95 | 416,426 | +0.04(+0.13%) |
Jul 08, 2016 | 33.81 | 34.05 | 33.73 | 33.90 | 589,316 | +0.31(+0.93%) |
Jul 07, 2016 | 33.62 | 33.96 | 33.56 | 33.59 | 452,943 | -0.05(-0.16%) |
Jul 06, 2016 | 33.30 | 33.76 | 33.30 | 33.64 | 479,605 | +0.18(+0.53%) |
Jul 05, 2016 | 33.62 | 33.67 | 33.38 | 33.46 | 379,415 | -0.24(-0.72%) |
Jul 01, 2016 | 33.32 | 33.70 | 33.70 | 33.70 | 489,651 | +0.32(+0.96%) |
Jun 30, 2016 | 32.87 | 33.40 | 32.77 | 33.38 | 903,838 | +0.58(+1.77%) |
Jun 29, 2016 | 32.62 | 32.99 | 32.57 | 32.80 | 1,394,302 | +0.28(+0.85%) |
Jun 28, 2016 | 32.52 | 32.71 | 32.32 | 32.53 | 766,625 | +0.15(+0.47%) |
Jun 27, 2016 | 32.93 | 33.04 | 32.28 | 32.37 | 711,655 | -0.72(-2.19%) |
Jun 24, 2016 | 32.79 | 33.58 | 32.79 | 33.10 | 1,643,006 | -0.74(-2.19%) |
Jun 23, 2016 | 33.50 | 33.84 | 33.45 | 33.84 | 467,268 | +0.63(+1.88%) |
Jun 22, 2016 | 33.04 | 33.40 | 32.98 | 33.21 | 1,365,792 | +0.28(+0.84%) |
Jun 21, 2016 | 32.88 | 33.04 | 32.81 | 32.94 | 350,117 | +0.11(+0.33%) |
Jun 20, 2016 | 32.81 | 33.11 | 32.60 | 32.83 | 477,721 | +0.27(+0.82%) |
Jun 17, 2016 | 32.84 | 33.09 | 32.20 | 32.56 | 654,747 | -0.21(-0.63%) |
Jun 16, 2016 | 32.34 | 32.81 | 32.12 | 32.77 | 699,148 | +0.28(+0.85%) |
Jun 15, 2016 | 33.31 | 33.35 | 32.41 | 32.49 | 935,650 | -0.71(-2.13%) |
Jun 14, 2016 | 33.16 | 33.34 | 33.04 | 33.20 | 489,282 | +0.00(+0.00%) |
Jun 13, 2016 | 33.58 | 33.68 | 33.18 | 33.20 | 543,629 | -0.37(-1.10%) |
Jun 10, 2016 | 33.74 | 33.99 | 33.52 | 33.57 | 527,611 | -0.47(-1.38%) |
Jun 09, 2016 | 33.74 | 34.13 | 33.66 | 34.04 | 474,709 | +0.29(+0.87%) |
Jun 08, 2016 | 33.50 | 33.85 | 33.30 | 33.74 | 420,913 | +0.27(+0.82%) |
Jun 07, 2016 | 33.39 | 33.67 | 33.35 | 33.47 | 253,602 | +0.03(+0.08%) |
Jun 06, 2016 | 33.32 | 33.54 | 33.25 | 33.44 | 487,348 | +0.11(+0.32%) |
Jun 03, 2016 | 33.40 | 33.40 | 33.14 | 33.34 | 307,047 | -0.03(-0.08%) |
Jun 02, 2016 | 32.98 | 33.37 | 32.98 | 33.36 | 324,509 | +0.34(+1.02%) |