Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 36.45 | 36.86 | 35.91 | 36.53 | 523,761 | -0.02(-0.05%) |
Aug 30, 2016 | 36.32 | 36.69 | 36.15 | 36.55 | 353,516 | +0.14(+0.39%) |
Aug 29, 2016 | 36.18 | 36.53 | 36.08 | 36.41 | 199,789 | +0.19(+0.53%) |
Aug 26, 2016 | 36.44 | 37.12 | 36.09 | 36.22 | 335,116 | -0.20(-0.55%) |
Aug 25, 2016 | 36.86 | 37.01 | 36.12 | 36.42 | 211,642 | -0.47(-1.26%) |
Aug 24, 2016 | 36.61 | 37.20 | 36.61 | 36.89 | 438,770 | +0.12(+0.34%) |
Aug 23, 2016 | 36.77 | 37.13 | 36.48 | 36.76 | 297,444 | +0.12(+0.34%) |
Aug 22, 2016 | 36.39 | 36.85 | 35.86 | 36.64 | 483,320 | +0.29(+0.79%) |
Aug 19, 2016 | 34.28 | 37.49 | 33.79 | 36.35 | 1,371,667 | +0.22(+0.61%) |
Aug 18, 2016 | 36.01 | 36.48 | 34.87 | 36.13 | 983,834 | +0.58(+1.63%) |
Aug 17, 2016 | 38.02 | 38.02 | 35.10 | 35.55 | 1,092,194 | -2.49(-6.56%) |
Aug 16, 2016 | 39.14 | 39.51 | 37.08 | 38.05 | 859,978 | +1.03(+2.78%) |
Aug 15, 2016 | 36.73 | 37.12 | 36.59 | 37.02 | 583,043 | +0.42(+1.14%) |
Aug 12, 2016 | 35.55 | 36.65 | 35.18 | 36.60 | 768,857 | +1.74(+5.00%) |
Aug 11, 2016 | 34.18 | 35.40 | 34.18 | 34.86 | 312,780 | +1.03(+3.04%) |
Aug 10, 2016 | 33.84 | 34.40 | 33.71 | 33.83 | 195,992 | +0.00(+0.00%) |
Aug 09, 2016 | 33.84 | 34.09 | 33.75 | 33.83 | 367,294 | -0.02(-0.06%) |
Aug 08, 2016 | 33.80 | 33.98 | 33.14 | 33.85 | 245,220 | -0.02(-0.06%) |
Aug 05, 2016 | 32.93 | 34.10 | 32.93 | 33.87 | 371,857 | +1.12(+3.43%) |
Aug 04, 2016 | 33.11 | 33.49 | 32.48 | 32.74 | 251,454 | -0.41(-1.24%) |
Aug 03, 2016 | 32.12 | 33.15 | 32.12 | 33.15 | 415,161 | +1.12(+3.51%) |
Aug 02, 2016 | 32.95 | 33.01 | 31.77 | 32.03 | 463,081 | -1.00(-3.03%) |
Aug 01, 2016 | 33.27 | 33.99 | 32.94 | 33.03 | 177,369 | -0.22(-0.66%) |
Jul 29, 2016 | 33.38 | 33.70 | 33.17 | 33.25 | 324,762 | -0.14(-0.43%) |
Jul 28, 2016 | 34.44 | 34.88 | 33.27 | 33.39 | 454,724 | -1.28(-3.68%) |
Jul 27, 2016 | 34.60 | 35.01 | 34.26 | 34.67 | 304,126 | +0.02(+0.06%) |
Jul 26, 2016 | 34.55 | 35.12 | 34.55 | 34.65 | 200,657 | +0.07(+0.19%) |
Jul 25, 2016 | 34.76 | 34.96 | 34.50 | 34.58 | 206,541 | -0.23(-0.66%) |
Jul 22, 2016 | 34.19 | 34.98 | 33.98 | 34.81 | 308,594 | +0.58(+1.70%) |
Jul 21, 2016 | 34.23 | 34.93 | 34.04 | 34.23 | 191,551 | +0.02(+0.06%) |
Jul 20, 2016 | 34.38 | 34.52 | 34.14 | 34.21 | 456,156 | +0.04(+0.11%) |
Jul 19, 2016 | 34.76 | 34.98 | 34.06 | 34.17 | 309,269 | -0.62(-1.78%) |
Jul 18, 2016 | 33.81 | 34.82 | 33.70 | 34.79 | 362,354 | +1.09(+3.22%) |
Jul 15, 2016 | 34.59 | 34.59 | 33.70 | 33.71 | 262,118 | -0.62(-1.80%) |
Jul 14, 2016 | 34.29 | 34.79 | 34.25 | 34.33 | 330,898 | +0.18(+0.53%) |
Jul 13, 2016 | 34.84 | 34.87 | 33.98 | 34.14 | 385,914 | -0.67(-1.91%) |
Jul 12, 2016 | 34.98 | 35.14 | 34.66 | 34.81 | 293,295 | +0.11(+0.33%) |
Jul 11, 2016 | 33.92 | 34.77 | 33.92 | 34.70 | 502,999 | +0.66(+1.93%) |
Jul 08, 2016 | 33.73 | 34.46 | 33.36 | 34.04 | 366,685 | +0.68(+2.03%) |
Jul 07, 2016 | 33.71 | 34.20 | 33.29 | 33.36 | 371,484 | -0.02(-0.06%) |
Jul 05, 2016 | 32.54 | 33.66 | 32.54 | 33.38 | 641,401 | +0.57(+1.74%) |
Jul 01, 2016 | 33.07 | 32.81 | 32.81 | 32.81 | 503,067 | -0.31(-0.95%) |
Jun 30, 2016 | 33.14 | 33.38 | 32.48 | 33.13 | 408,353 | +0.09(+0.26%) |
Jun 29, 2016 | 32.09 | 33.14 | 32.09 | 33.04 | 285,386 | +1.12(+3.52%) |
Jun 28, 2016 | 32.11 | 32.88 | 31.76 | 31.92 | 292,756 | +0.00(+0.00%) |
Jun 27, 2016 | 33.04 | 33.04 | 31.51 | 31.92 | 501,711 | -1.43(-4.28%) |
Jun 24, 2016 | 31.88 | 33.52 | 31.88 | 33.34 | 489,518 | +0.60(+1.83%) |
Jun 23, 2016 | 32.93 | 33.30 | 32.69 | 32.74 | 177,976 | +0.19(+0.58%) |
Jun 22, 2016 | 32.81 | 33.13 | 32.49 | 32.55 | 158,618 | -0.29(-0.87%) |
Jun 21, 2016 | 33.26 | 33.29 | 32.74 | 32.84 | 187,693 | -0.50(-1.49%) |
Jun 20, 2016 | 33.45 | 33.95 | 33.29 | 33.34 | 183,990 | +0.28(+0.84%) |
Jun 17, 2016 | 32.65 | 33.50 | 32.65 | 33.06 | 269,632 | +0.40(+1.22%) |
Jun 16, 2016 | 32.57 | 32.78 | 32.25 | 32.66 | 170,404 | -0.03(-0.09%) |
Jun 15, 2016 | 32.12 | 33.46 | 32.12 | 32.69 | 195,840 | +0.53(+1.66%) |
Jun 14, 2016 | 32.06 | 32.30 | 31.71 | 32.15 | 256,938 | +0.16(+0.51%) |
Jun 13, 2016 | 32.71 | 32.71 | 31.93 | 31.99 | 317,082 | -0.73(-2.24%) |
Jun 10, 2016 | 32.92 | 33.22 | 32.32 | 32.73 | 246,839 | -0.60(-1.80%) |
Jun 09, 2016 | 33.53 | 33.68 | 32.86 | 33.33 | 521,486 | -0.39(-1.16%) |
Jun 08, 2016 | 33.03 | 33.75 | 32.96 | 33.72 | 453,487 | +0.63(+1.90%) |
Jun 07, 2016 | 32.55 | 33.15 | 32.34 | 33.09 | 258,968 | +0.47(+1.43%) |
Jun 06, 2016 | 32.71 | 32.99 | 32.49 | 32.62 | 319,568 | -0.04(-0.12%) |
Jun 03, 2016 | 33.03 | 33.41 | 32.62 | 32.66 | 488,369 | -0.52(-1.58%) |
Jun 02, 2016 | 32.70 | 33.39 | 32.66 | 33.18 | 285,522 | +0.38(+1.16%) |