Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 31.87 | 32.36 | 31.68 | 32.27 | 299,325 | +0.41(+1.30%) |
Aug 30, 2016 | 31.69 | 31.88 | 31.50 | 31.85 | 122,608 | +0.05(+0.15%) |
Aug 29, 2016 | 31.77 | 32.13 | 31.70 | 31.80 | 105,760 | +0.08(+0.25%) |
Aug 26, 2016 | 31.86 | 32.12 | 31.49 | 31.72 | 87,129 | -0.10(-0.30%) |
Aug 25, 2016 | 31.45 | 31.89 | 31.32 | 31.82 | 186,588 | +0.37(+1.18%) |
Aug 24, 2016 | 31.39 | 31.64 | 31.26 | 31.45 | 107,925 | -0.02(-0.07%) |
Aug 23, 2016 | 31.75 | 31.77 | 31.44 | 31.47 | 63,620 | -0.12(-0.37%) |
Aug 22, 2016 | 31.57 | 31.78 | 31.20 | 31.59 | 82,351 | +0.07(+0.22%) |
Aug 19, 2016 | 31.75 | 31.84 | 31.24 | 31.52 | 94,638 | -0.28(-0.88%) |
Aug 18, 2016 | 31.80 | 31.88 | 31.65 | 31.80 | 197,145 | +0.05(+0.17%) |
Aug 17, 2016 | 31.46 | 31.88 | 31.45 | 31.74 | 166,293 | +0.28(+0.89%) |
Aug 16, 2016 | 31.37 | 31.67 | 31.37 | 31.46 | 237,231 | +0.08(+0.26%) |
Aug 15, 2016 | 31.38 | 31.40 | 31.15 | 31.38 | 272,094 | +0.02(+0.05%) |
Aug 12, 2016 | 31.45 | 31.45 | 31.24 | 31.37 | 96,981 | +0.01(+0.02%) |
Aug 11, 2016 | 31.18 | 31.45 | 31.14 | 31.36 | 157,226 | +0.32(+1.02%) |
Aug 10, 2016 | 31.06 | 31.09 | 30.88 | 31.05 | 143,393 | +0.09(+0.30%) |
Aug 09, 2016 | 30.53 | 31.04 | 30.53 | 30.95 | 255,713 | +0.31(+1.00%) |
Aug 08, 2016 | 30.37 | 30.75 | 30.29 | 30.65 | 191,498 | +0.17(+0.55%) |
Aug 05, 2016 | 30.30 | 30.74 | 30.20 | 30.48 | 169,020 | +0.16(+0.51%) |
Aug 04, 2016 | 30.11 | 30.49 | 30.04 | 30.32 | 141,083 | +0.15(+0.48%) |
Aug 03, 2016 | 29.91 | 30.46 | 29.85 | 30.18 | 234,791 | +0.15(+0.48%) |
Aug 02, 2016 | 29.77 | 30.18 | 29.71 | 30.03 | 394,794 | +0.16(+0.54%) |
Aug 01, 2016 | 30.87 | 30.98 | 29.74 | 29.87 | 532,586 | -1.60(-5.07%) |
Jul 29, 2016 | 32.27 | 32.42 | 30.80 | 31.47 | 613,658 | -1.69(-5.11%) |
Jul 28, 2016 | 33.71 | 33.76 | 33.15 | 33.16 | 153,934 | -0.46(-1.36%) |
Jul 27, 2016 | 33.35 | 33.81 | 33.32 | 33.62 | 119,584 | +0.31(+0.92%) |
Jul 26, 2016 | 33.21 | 33.45 | 33.10 | 33.31 | 93,966 | +0.26(+0.80%) |
Jul 25, 2016 | 33.66 | 33.66 | 32.89 | 33.05 | 119,952 | -0.57(-1.70%) |
Jul 22, 2016 | 33.07 | 33.86 | 32.85 | 33.62 | 157,193 | +0.67(+2.02%) |
Jul 21, 2016 | 32.83 | 33.05 | 32.63 | 32.95 | 98,086 | +0.07(+0.21%) |
Jul 20, 2016 | 33.08 | 33.30 | 32.81 | 32.88 | 134,283 | -0.03(-0.10%) |
Jul 19, 2016 | 32.96 | 33.14 | 32.82 | 32.92 | 98,837 | -0.04(-0.13%) |
Jul 18, 2016 | 33.13 | 33.92 | 32.92 | 32.96 | 231,847 | +0.02(+0.07%) |
Jul 15, 2016 | 33.06 | 33.11 | 32.70 | 32.94 | 174,479 | -0.13(-0.39%) |
Jul 14, 2016 | 33.60 | 33.60 | 33.03 | 33.07 | 132,721 | -0.26(-0.79%) |
Jul 13, 2016 | 33.61 | 33.81 | 33.21 | 33.33 | 161,039 | -0.29(-0.86%) |
Jul 12, 2016 | 33.62 | 33.77 | 33.28 | 33.62 | 318,895 | +0.35(+1.05%) |
Jul 11, 2016 | 32.87 | 33.38 | 32.86 | 33.27 | 146,446 | +0.53(+1.63%) |
Jul 08, 2016 | 32.41 | 32.80 | 32.36 | 32.74 | 137,130 | +0.38(+1.16%) |
Jul 07, 2016 | 32.74 | 32.84 | 32.06 | 32.36 | 120,907 | -0.44(-1.33%) |
Jul 05, 2016 | 32.72 | 32.99 | 32.40 | 32.80 | 262,306 | +0.17(+0.51%) |
Jul 01, 2016 | 32.82 | 32.63 | 32.63 | 32.63 | 113,824 | -0.28(-0.87%) |
Jun 30, 2016 | 31.92 | 32.94 | 31.80 | 32.92 | 295,194 | +0.96(+2.99%) |
Jun 29, 2016 | 32.05 | 32.05 | 31.87 | 31.96 | 202,254 | +0.24(+0.76%) |
Jun 28, 2016 | 31.62 | 31.94 | 31.46 | 31.72 | 252,688 | +0.33(+1.06%) |
Jun 27, 2016 | 31.85 | 32.28 | 30.92 | 31.38 | 487,658 | -0.50(-1.57%) |
Jun 24, 2016 | 32.26 | 33.30 | 31.72 | 31.88 | 1,192,867 | -1.31(-3.94%) |
Jun 23, 2016 | 32.96 | 33.34 | 32.77 | 33.19 | 201,006 | +0.54(+1.66%) |
Jun 22, 2016 | 32.86 | 33.02 | 32.60 | 32.65 | 168,334 | -0.21(-0.64%) |
Jun 21, 2016 | 33.17 | 33.26 | 32.86 | 32.86 | 141,715 | -0.24(-0.71%) |
Jun 20, 2016 | 32.90 | 33.40 | 32.57 | 33.09 | 202,369 | +0.52(+1.58%) |
Jun 17, 2016 | 33.34 | 33.43 | 32.55 | 32.58 | 361,235 | -0.73(-2.20%) |
Jun 16, 2016 | 33.15 | 33.46 | 32.85 | 33.31 | 178,710 | +0.09(+0.28%) |
Jun 15, 2016 | 33.86 | 33.86 | 33.18 | 33.22 | 149,508 | -0.55(-1.62%) |
Jun 14, 2016 | 33.93 | 34.10 | 33.04 | 33.77 | 125,426 | -0.11(-0.33%) |
Jun 13, 2016 | 34.73 | 34.73 | 33.78 | 33.88 | 301,088 | -0.80(-2.31%) |
Jun 10, 2016 | 34.68 | 34.79 | 34.42 | 34.68 | 170,006 | +0.01(+0.03%) |
Jun 09, 2016 | 34.46 | 34.72 | 34.21 | 34.67 | 213,201 | +0.23(+0.67%) |
Jun 08, 2016 | 34.29 | 34.80 | 33.96 | 34.44 | 246,300 | +0.27(+0.80%) |
Jun 07, 2016 | 33.91 | 34.21 | 33.80 | 34.16 | 208,947 | +0.11(+0.32%) |
Jun 06, 2016 | 33.53 | 34.19 | 33.41 | 34.06 | 251,222 | +0.78(+2.35%) |
Jun 03, 2016 | 33.40 | 33.47 | 32.81 | 33.27 | 175,202 | -0.03(-0.10%) |
Jun 02, 2016 | 32.98 | 33.33 | 32.70 | 33.31 | 230,573 | +0.39(+1.17%) |