Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 39.10 | 39.10 | 37.57 | 38.42 | 536,660 | -0.47(-1.21%) |
Aug 30, 2016 | 37.69 | 39.23 | 37.67 | 38.89 | 1,067,852 | +1.38(+3.68%) |
Aug 29, 2016 | 35.66 | 37.68 | 35.55 | 37.51 | 1,183,822 | +2.04(+5.75%) |
Aug 26, 2016 | 35.53 | 35.84 | 34.92 | 35.47 | 323,087 | -0.17(-0.48%) |
Aug 25, 2016 | 34.50 | 35.85 | 34.50 | 35.64 | 323,998 | +0.85(+2.44%) |
Aug 24, 2016 | 34.68 | 34.84 | 34.10 | 34.79 | 395,835 | +0.16(+0.46%) |
Aug 23, 2016 | 33.95 | 34.76 | 33.84 | 34.63 | 208,314 | +0.68(+2.00%) |
Aug 22, 2016 | 34.15 | 34.15 | 33.64 | 33.95 | 233,973 | -0.26(-0.76%) |
Aug 19, 2016 | 34.60 | 34.60 | 33.90 | 34.21 | 273,253 | -0.43(-1.24%) |
Aug 18, 2016 | 34.21 | 34.84 | 33.96 | 34.64 | 324,996 | +0.56(+1.64%) |
Aug 17, 2016 | 34.05 | 34.16 | 33.70 | 34.08 | 271,727 | +0.09(+0.26%) |
Aug 16, 2016 | 33.99 | 34.12 | 33.66 | 33.99 | 254,656 | -0.07(-0.21%) |
Aug 15, 2016 | 34.16 | 34.57 | 34.03 | 34.06 | 282,149 | -0.11(-0.32%) |
Aug 12, 2016 | 35.68 | 35.78 | 33.98 | 34.17 | 498,015 | -1.52(-4.26%) |
Aug 11, 2016 | 35.01 | 35.95 | 34.20 | 35.69 | 534,457 | +1.14(+3.30%) |
Aug 10, 2016 | 34.83 | 35.60 | 34.42 | 34.55 | 753,348 | +0.05(+0.14%) |
Aug 09, 2016 | 34.47 | 34.90 | 33.21 | 34.50 | 709,473 | +2.17(+6.71%) |
Aug 08, 2016 | 32.85 | 33.02 | 32.13 | 32.33 | 776,347 | -0.34(-1.04%) |
Aug 05, 2016 | 33.10 | 33.27 | 32.55 | 32.67 | 671,642 | -0.40(-1.21%) |
Aug 04, 2016 | 32.96 | 33.32 | 31.10 | 33.07 | 900,893 | -1.67(-4.81%) |
Aug 03, 2016 | 34.06 | 34.82 | 33.99 | 34.74 | 297,786 | +0.48(+1.40%) |
Aug 02, 2016 | 34.78 | 35.00 | 34.01 | 34.26 | 348,176 | -0.72(-2.06%) |
Aug 01, 2016 | 34.46 | 35.00 | 34.03 | 34.98 | 408,064 | +0.65(+1.89%) |
Jul 29, 2016 | 35.08 | 35.08 | 34.15 | 34.33 | 360,400 | -0.88(-2.50%) |
Jul 28, 2016 | 35.64 | 35.73 | 34.92 | 35.21 | 374,430 | -0.44(-1.23%) |
Jul 27, 2016 | 36.41 | 36.44 | 35.09 | 35.65 | 2,609,874 | -0.55(-1.52%) |
Jul 26, 2016 | 35.47 | 36.44 | 35.36 | 36.20 | 593,418 | +0.75(+2.12%) |
Jul 25, 2016 | 34.92 | 35.67 | 34.84 | 35.45 | 669,774 | +0.63(+1.81%) |
Jul 22, 2016 | 34.92 | 35.00 | 34.47 | 34.82 | 345,068 | +0.05(+0.14%) |
Jul 21, 2016 | 34.90 | 35.48 | 34.43 | 34.77 | 1,502,880 | +1.39(+4.16%) |
Jul 20, 2016 | 33.22 | 33.65 | 32.67 | 33.38 | 324,330 | +0.17(+0.51%) |
Jul 19, 2016 | 33.88 | 33.96 | 33.09 | 33.21 | 226,562 | -0.49(-1.45%) |
Jul 18, 2016 | 33.56 | 34.18 | 33.35 | 33.70 | 271,905 | +0.27(+0.81%) |
Jul 15, 2016 | 33.00 | 33.65 | 32.88 | 33.43 | 351,120 | +0.49(+1.49%) |
Jul 14, 2016 | 34.45 | 34.45 | 32.50 | 32.94 | 600,294 | -1.37(-3.99%) |
Jul 13, 2016 | 34.44 | 34.46 | 33.95 | 34.31 | 398,741 | +0.04(+0.12%) |
Jul 12, 2016 | 33.88 | 34.47 | 33.84 | 34.27 | 502,154 | +0.59(+1.75%) |
Jul 11, 2016 | 34.36 | 34.50 | 33.34 | 33.68 | 492,240 | -0.33(-0.97%) |
Jul 08, 2016 | 33.03 | 34.14 | 32.78 | 34.01 | 533,361 | +1.23(+3.75%) |
Jul 07, 2016 | 33.19 | 33.19 | 31.17 | 32.78 | 690,166 | +0.58(+1.80%) |
Jul 05, 2016 | 32.85 | 32.87 | 32.02 | 32.20 | 439,308 | -0.64(-1.95%) |
Jul 01, 2016 | 31.99 | 32.84 | 32.84 | 32.84 | 483,100 | +0.90(+2.82%) |
Jun 30, 2016 | 31.58 | 32.22 | 30.87 | 31.94 | 560,340 | +0.50(+1.59%) |
Jun 29, 2016 | 30.69 | 31.66 | 30.61 | 31.44 | 411,138 | +1.09(+3.59%) |
Jun 28, 2016 | 29.46 | 30.39 | 29.20 | 30.35 | 309,805 | +1.21(+4.15%) |
Jun 27, 2016 | 29.91 | 30.33 | 28.65 | 29.14 | 403,324 | -0.96(-3.19%) |
Jun 24, 2016 | 28.86 | 30.44 | 28.51 | 30.10 | 791,066 | -0.35(-1.15%) |
Jun 23, 2016 | 30.25 | 30.47 | 29.79 | 30.45 | 149,741 | +0.54(+1.81%) |
Jun 22, 2016 | 29.76 | 30.28 | 29.52 | 29.91 | 282,976 | +0.14(+0.47%) |
Jun 21, 2016 | 30.39 | 30.49 | 29.46 | 29.77 | 410,596 | -0.35(-1.16%) |
Jun 20, 2016 | 30.41 | 30.98 | 29.91 | 30.12 | 723,217 | +0.32(+1.07%) |
Jun 17, 2016 | 28.93 | 30.10 | 28.70 | 29.80 | 692,468 | +0.85(+2.94%) |
Jun 16, 2016 | 28.96 | 29.02 | 28.21 | 28.95 | 375,275 | +0.01(+0.03%) |
Jun 15, 2016 | 27.79 | 28.97 | 27.55 | 28.94 | 595,886 | +1.24(+4.48%) |
Jun 14, 2016 | 27.46 | 27.86 | 27.00 | 27.70 | 183,109 | +0.12(+0.44%) |
Jun 13, 2016 | 28.09 | 28.66 | 27.38 | 27.58 | 328,651 | -0.79(-2.78%) |
Jun 10, 2016 | 28.06 | 28.66 | 27.84 | 28.37 | 314,586 | -0.01(-0.04%) |
Jun 09, 2016 | 28.28 | 28.44 | 27.80 | 28.38 | 300,439 | +0.03(+0.11%) |
Jun 08, 2016 | 28.91 | 29.01 | 27.84 | 28.35 | 518,643 | -0.50(-1.73%) |
Jun 07, 2016 | 28.48 | 29.20 | 28.40 | 28.85 | 299,719 | +0.30(+1.05%) |
Jun 06, 2016 | 29.00 | 29.32 | 28.33 | 28.55 | 399,592 | +0.62(+2.22%) |
Jun 03, 2016 | 26.90 | 28.01 | 26.54 | 27.93 | 344,825 | +1.06(+3.94%) |
Jun 02, 2016 | 26.90 | 27.17 | 26.42 | 26.87 | 235,567 | -0.03(-0.11%) |