Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 35.76 | 36.30 | 35.39 | 36.09 | 636,442 | -0.88(-2.37%) |
Aug 30, 2016 | 37.04 | 37.25 | 36.91 | 36.97 | 93,241 | -0.16(-0.42%) |
Aug 29, 2016 | 36.80 | 37.29 | 36.80 | 37.13 | 90,588 | +0.20(+0.53%) |
Aug 26, 2016 | 36.36 | 36.96 | 36.36 | 36.93 | 140,358 | +0.54(+1.47%) |
Aug 25, 2016 | 36.82 | 36.82 | 36.22 | 36.39 | 268,066 | -0.21(-0.56%) |
Aug 24, 2016 | 36.42 | 36.69 | 36.41 | 36.60 | 134,921 | +0.14(+0.39%) |
Aug 23, 2016 | 36.65 | 36.73 | 36.31 | 36.46 | 181,674 | +0.09(+0.24%) |
Aug 22, 2016 | 36.09 | 36.54 | 35.80 | 36.37 | 200,194 | +0.29(+0.81%) |
Aug 19, 2016 | 36.10 | 36.32 | 35.47 | 36.08 | 258,711 | -0.28(-0.76%) |
Aug 18, 2016 | 36.01 | 36.38 | 36.01 | 36.36 | 341,620 | +0.47(+1.32%) |
Aug 17, 2016 | 36.09 | 36.28 | 35.68 | 35.88 | 304,788 | -0.38(-1.04%) |
Aug 16, 2016 | 37.18 | 37.23 | 36.18 | 36.26 | 242,809 | -1.03(-2.75%) |
Aug 15, 2016 | 38.24 | 38.31 | 37.26 | 37.29 | 618,339 | +0.70(+1.92%) |
Aug 12, 2016 | 36.80 | 36.85 | 36.48 | 36.58 | 139,597 | -0.16(-0.43%) |
Aug 11, 2016 | 36.68 | 36.91 | 36.18 | 36.74 | 435,188 | +0.14(+0.39%) |
Aug 10, 2016 | 35.46 | 36.60 | 35.02 | 36.60 | 651,262 | +1.12(+3.16%) |
Aug 09, 2016 | 34.85 | 35.48 | 34.42 | 35.48 | 471,789 | +0.55(+1.58%) |
Aug 08, 2016 | 35.31 | 35.48 | 34.87 | 34.93 | 226,679 | -0.32(-0.89%) |
Aug 05, 2016 | 35.48 | 35.48 | 35.04 | 35.24 | 253,224 | -0.02(-0.07%) |
Aug 04, 2016 | 35.01 | 35.27 | 34.87 | 35.27 | 273,824 | +0.24(+0.68%) |
Aug 03, 2016 | 34.62 | 35.04 | 34.41 | 35.03 | 228,099 | +0.50(+1.44%) |
Aug 02, 2016 | 34.30 | 34.63 | 33.98 | 34.53 | 403,997 | +0.32(+0.92%) |
Aug 01, 2016 | 33.78 | 34.35 | 33.69 | 34.22 | 221,551 | +0.47(+1.38%) |
Jul 29, 2016 | 34.57 | 34.57 | 33.73 | 33.75 | 154,675 | -0.83(-2.39%) |
Jul 28, 2016 | 33.97 | 34.60 | 33.73 | 34.58 | 234,968 | +0.50(+1.46%) |
Jul 27, 2016 | 33.78 | 34.19 | 33.72 | 34.08 | 168,779 | +0.19(+0.56%) |
Jul 26, 2016 | 33.82 | 34.08 | 33.64 | 33.90 | 213,265 | -0.01(-0.02%) |
Jul 25, 2016 | 34.23 | 34.25 | 33.80 | 33.90 | 141,252 | -0.32(-0.92%) |
Jul 22, 2016 | 33.87 | 34.23 | 33.71 | 34.22 | 214,443 | +0.40(+1.19%) |
Jul 21, 2016 | 33.71 | 33.82 | 32.37 | 33.82 | 385,965 | +0.26(+0.78%) |
Jul 20, 2016 | 33.92 | 34.29 | 33.43 | 33.56 | 299,909 | -0.30(-0.88%) |
Jul 19, 2016 | 34.12 | 34.27 | 33.59 | 33.86 | 395,841 | -0.24(-0.72%) |
Jul 18, 2016 | 34.50 | 34.59 | 34.05 | 34.10 | 132,034 | -0.19(-0.55%) |
Jul 15, 2016 | 34.35 | 34.35 | 33.92 | 34.29 | 115,391 | +0.14(+0.42%) |
Jul 14, 2016 | 34.11 | 34.43 | 33.97 | 34.15 | 95,533 | +0.04(+0.12%) |
Jul 13, 2016 | 34.55 | 34.75 | 33.93 | 34.11 | 154,559 | -0.22(-0.64%) |
Jul 12, 2016 | 34.41 | 34.60 | 34.09 | 34.33 | 188,128 | +0.06(+0.18%) |
Jul 11, 2016 | 34.75 | 35.03 | 34.23 | 34.27 | 161,613 | -0.13(-0.39%) |
Jul 08, 2016 | 33.86 | 34.56 | 33.74 | 34.40 | 195,025 | +0.66(+1.96%) |
Jul 07, 2016 | 33.77 | 33.85 | 33.36 | 33.74 | 253,056 | +0.31(+0.92%) |
Jul 06, 2016 | 32.85 | 33.49 | 32.85 | 33.43 | 175,787 | +0.24(+0.71%) |
Jul 05, 2016 | 32.61 | 33.41 | 32.61 | 33.19 | 136,022 | +0.20(+0.62%) |
Jul 01, 2016 | 32.59 | 32.99 | 32.99 | 32.99 | 260,005 | +0.34(+1.04%) |
Jun 30, 2016 | 32.12 | 32.89 | 32.12 | 32.65 | 197,909 | +0.62(+1.92%) |
Jun 29, 2016 | 32.04 | 32.39 | 31.88 | 32.03 | 126,697 | +0.41(+1.30%) |
Jun 28, 2016 | 31.29 | 31.90 | 31.21 | 31.62 | 188,188 | +0.66(+2.14%) |
Jun 27, 2016 | 31.32 | 31.47 | 30.84 | 30.96 | 291,055 | -0.52(-1.65%) |
Jun 24, 2016 | 31.88 | 32.49 | 31.37 | 31.48 | 393,928 | -1.36(-4.15%) |
Jun 23, 2016 | 32.69 | 32.94 | 32.35 | 32.85 | 125,516 | +0.39(+1.21%) |
Jun 22, 2016 | 31.88 | 32.56 | 31.88 | 32.45 | 157,181 | +0.47(+1.45%) |
Jun 21, 2016 | 31.86 | 32.07 | 31.61 | 31.99 | 147,695 | +0.13(+0.40%) |
Jun 20, 2016 | 31.58 | 32.19 | 31.58 | 31.86 | 161,966 | +0.47(+1.48%) |
Jun 17, 2016 | 30.80 | 31.44 | 30.64 | 31.40 | 389,781 | +0.67(+2.18%) |
Jun 16, 2016 | 30.51 | 30.75 | 30.37 | 30.73 | 213,804 | +0.02(+0.08%) |
Jun 15, 2016 | 30.73 | 30.91 | 30.56 | 30.70 | 144,844 | -0.03(-0.10%) |
Jun 14, 2016 | 29.96 | 30.83 | 29.76 | 30.73 | 317,467 | +0.79(+2.63%) |
Jun 13, 2016 | 30.00 | 30.58 | 29.76 | 29.95 | 135,500 | -0.39(-1.30%) |
Jun 10, 2016 | 29.76 | 30.39 | 29.68 | 30.34 | 148,477 | +0.31(+1.02%) |
Jun 09, 2016 | 30.15 | 30.21 | 29.96 | 30.03 | 82,149 | -0.06(-0.21%) |
Jun 08, 2016 | 29.93 | 30.32 | 29.91 | 30.09 | 94,816 | +0.02(+0.08%) |
Jun 07, 2016 | 30.20 | 30.22 | 29.84 | 30.07 | 89,219 | -0.01(-0.03%) |
Jun 06, 2016 | 29.51 | 30.20 | 29.44 | 30.08 | 159,691 | +0.52(+1.75%) |
Jun 03, 2016 | 29.56 | 29.86 | 29.19 | 29.56 | 161,186 | -0.13(-0.45%) |
Jun 02, 2016 | 29.46 | 29.70 | 28.99 | 29.70 | 130,286 | +0.07(+0.24%) |