Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 31.55 | 31.55 | 30.59 | 31.29 | 361,785 | -0.29(-0.92%) |
Aug 30, 2016 | 31.91 | 32.24 | 31.50 | 31.58 | 391,833 | -0.45(-1.40%) |
Aug 29, 2016 | 32.28 | 32.31 | 31.96 | 32.03 | 409,362 | -0.09(-0.28%) |
Aug 26, 2016 | 32.06 | 32.23 | 31.45 | 32.12 | 517,531 | -0.03(-0.09%) |
Aug 25, 2016 | 33.20 | 33.30 | 32.07 | 32.15 | 412,627 | -1.17(-3.51%) |
Aug 24, 2016 | 33.41 | 34.25 | 33.17 | 33.32 | 497,245 | -0.20(-0.60%) |
Aug 23, 2016 | 33.65 | 33.99 | 32.98 | 33.52 | 513,337 | -0.07(-0.21%) |
Aug 22, 2016 | 34.55 | 34.55 | 33.52 | 33.59 | 289,059 | -0.92(-2.67%) |
Aug 19, 2016 | 33.72 | 34.80 | 33.67 | 34.51 | 548,132 | +0.50(+1.47%) |
Aug 18, 2016 | 33.65 | 34.16 | 33.44 | 34.01 | 603,685 | +0.47(+1.40%) |
Aug 17, 2016 | 33.75 | 33.87 | 32.86 | 33.54 | 378,513 | -0.26(-0.77%) |
Aug 16, 2016 | 33.73 | 34.29 | 33.61 | 33.80 | 438,318 | -0.21(-0.62%) |
Aug 15, 2016 | 32.80 | 34.03 | 32.54 | 34.01 | 530,522 | +1.35(+4.13%) |
Aug 12, 2016 | 33.70 | 33.70 | 32.44 | 32.66 | 436,583 | -0.87(-2.59%) |
Aug 11, 2016 | 33.28 | 33.84 | 33.02 | 33.53 | 307,448 | +0.24(+0.72%) |
Aug 10, 2016 | 34.50 | 34.75 | 33.08 | 33.29 | 1,393,143 | -3.50(-9.51%) |
Aug 09, 2016 | 36.88 | 37.49 | 36.65 | 36.79 | 626,585 | -0.08(-0.22%) |
Aug 08, 2016 | 37.77 | 37.83 | 36.73 | 36.87 | 316,863 | -0.89(-2.36%) |
Aug 05, 2016 | 37.12 | 38.94 | 37.12 | 37.76 | 424,226 | +0.84(+2.28%) |
Aug 04, 2016 | 37.20 | 37.20 | 36.63 | 36.92 | 338,793 | -0.10(-0.27%) |
Aug 03, 2016 | 36.03 | 37.35 | 35.76 | 37.02 | 464,116 | +1.04(+2.89%) |
Aug 02, 2016 | 35.60 | 36.13 | 35.41 | 35.98 | 419,693 | +0.26(+0.73%) |
Aug 01, 2016 | 36.07 | 36.32 | 35.08 | 35.72 | 608,439 | -0.21(-0.58%) |
Jul 29, 2016 | 35.91 | 36.45 | 35.42 | 35.93 | 367,347 | -0.17(-0.47%) |
Jul 28, 2016 | 35.80 | 36.45 | 35.49 | 36.10 | 318,022 | +0.18(+0.50%) |
Jul 27, 2016 | 36.80 | 36.84 | 35.62 | 35.92 | 548,082 | -0.83(-2.26%) |
Jul 26, 2016 | 36.23 | 36.80 | 36.12 | 36.75 | 422,909 | +0.54(+1.49%) |
Jul 25, 2016 | 36.79 | 36.90 | 35.91 | 36.21 | 287,725 | -0.57(-1.55%) |
Jul 22, 2016 | 36.59 | 36.86 | 36.09 | 36.78 | 202,105 | +0.29(+0.79%) |
Jul 21, 2016 | 36.62 | 36.84 | 36.30 | 36.49 | 215,830 | -0.11(-0.30%) |
Jul 20, 2016 | 36.34 | 36.89 | 36.19 | 36.60 | 244,595 | +0.46(+1.27%) |
Jul 19, 2016 | 36.63 | 36.74 | 35.94 | 36.14 | 281,206 | -0.44(-1.20%) |
Jul 18, 2016 | 36.58 | 36.64 | 36.22 | 36.58 | 279,506 | +0.06(+0.16%) |
Jul 15, 2016 | 36.86 | 36.95 | 36.46 | 36.52 | 249,202 | -0.40(-1.08%) |
Jul 14, 2016 | 36.45 | 36.97 | 36.41 | 36.92 | 525,033 | +0.47(+1.29%) |
Jul 13, 2016 | 37.19 | 37.21 | 36.23 | 36.45 | 321,966 | -0.44(-1.19%) |
Jul 12, 2016 | 37.23 | 38.11 | 36.84 | 36.89 | 367,653 | -0.81(-2.15%) |
Jul 11, 2016 | 36.90 | 38.34 | 36.81 | 37.70 | 424,476 | +1.02(+2.78%) |
Jul 08, 2016 | 36.00 | 36.79 | 35.85 | 36.68 | 249,543 | +0.83(+2.32%) |
Jul 07, 2016 | 35.50 | 35.99 | 35.09 | 35.85 | 333,806 | +0.36(+1.01%) |
Jul 06, 2016 | 34.78 | 35.50 | 34.78 | 35.49 | 358,898 | +0.63(+1.81%) |
Jul 05, 2016 | 35.03 | 35.13 | 34.73 | 34.86 | 164,479 | -0.18(-0.51%) |
Jul 01, 2016 | 35.12 | 35.04 | 35.04 | 35.04 | 298,900 | +0.04(+0.11%) |
Jun 30, 2016 | 35.09 | 35.20 | 34.48 | 35.00 | 420,840 | +0.08(+0.23%) |
Jun 29, 2016 | 34.35 | 35.18 | 34.02 | 34.92 | 286,851 | +0.93(+2.74%) |
Jun 28, 2016 | 32.60 | 34.72 | 32.60 | 33.99 | 432,855 | +1.93(+6.02%) |
Jun 27, 2016 | 33.46 | 33.46 | 31.53 | 32.06 | 482,817 | -1.45(-4.33%) |
Jun 24, 2016 | 33.20 | 34.02 | 32.90 | 33.51 | 1,221,896 | -0.77(-2.25%) |
Jun 23, 2016 | 33.86 | 34.44 | 33.52 | 34.28 | 435,752 | +0.12(+0.35%) |
Jun 22, 2016 | 34.33 | 35.62 | 34.07 | 34.16 | 345,071 | -0.04(-0.12%) |
Jun 21, 2016 | 34.29 | 34.41 | 33.58 | 34.20 | 189,856 | -0.09(-0.26%) |
Jun 20, 2016 | 33.66 | 34.57 | 33.66 | 34.29 | 279,475 | +1.03(+3.10%) |
Jun 17, 2016 | 33.97 | 33.97 | 32.97 | 33.26 | 465,045 | -0.62(-1.83%) |
Jun 16, 2016 | 33.88 | 33.97 | 33.21 | 33.88 | 205,976 | -0.21(-0.62%) |
Jun 15, 2016 | 33.97 | 34.45 | 33.86 | 34.09 | 303,632 | +0.23(+0.68%) |
Jun 14, 2016 | 33.40 | 34.09 | 33.25 | 33.86 | 235,515 | +0.44(+1.32%) |
Jun 13, 2016 | 33.28 | 34.00 | 33.28 | 33.42 | 275,113 | -0.09(-0.27%) |
Jun 10, 2016 | 33.98 | 34.44 | 33.15 | 33.51 | 259,077 | -0.67(-1.96%) |
Jun 09, 2016 | 34.99 | 35.45 | 34.17 | 34.18 | 266,705 | -0.77(-2.20%) |
Jun 08, 2016 | 34.57 | 35.00 | 34.35 | 34.95 | 217,124 | +0.34(+0.98%) |
Jun 07, 2016 | 33.89 | 34.74 | 33.75 | 34.61 | 267,553 | +0.70(+2.06%) |
Jun 06, 2016 | 33.33 | 33.99 | 33.05 | 33.91 | 244,333 | +0.49(+1.47%) |
Jun 03, 2016 | 33.92 | 33.99 | 32.72 | 33.42 | 336,114 | -0.45(-1.33%) |
Jun 02, 2016 | 32.87 | 33.87 | 32.38 | 33.87 | 442,082 | +0.90(+2.73%) |