Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 35.55 | 35.69 | 35.50 | 35.62 | 47,704 | +0.20(+0.56%) |
Aug 30, 2016 | 35.63 | 35.66 | 35.36 | 35.43 | 37,224 | -0.30(-0.85%) |
Aug 29, 2016 | 35.43 | 35.76 | 35.42 | 35.73 | 72,403 | +0.17(+0.49%) |
Aug 26, 2016 | 36.20 | 36.43 | 35.45 | 35.56 | 164,231 | -0.49(-1.35%) |
Aug 25, 2016 | 36.03 | 36.41 | 36.03 | 36.04 | 65,196 | +0.06(+0.17%) |
Aug 24, 2016 | 36.13 | 36.28 | 35.93 | 35.98 | 31,230 | -0.38(-1.05%) |
Aug 23, 2016 | 36.45 | 36.63 | 36.30 | 36.36 | 67,477 | +0.18(+0.50%) |
Aug 22, 2016 | 36.06 | 36.26 | 36.06 | 36.18 | 87,069 | +0.40(+1.11%) |
Aug 19, 2016 | 35.76 | 36.05 | 35.70 | 35.78 | 27,880 | -0.12(-0.34%) |
Aug 18, 2016 | 35.84 | 35.95 | 35.73 | 35.91 | 75,107 | +0.33(+0.94%) |
Aug 17, 2016 | 35.35 | 35.57 | 35.20 | 35.57 | 174,099 | +0.27(+0.78%) |
Aug 16, 2016 | 35.21 | 35.51 | 35.06 | 35.30 | 656,748 | -0.24(-0.69%) |
Aug 15, 2016 | 35.48 | 35.66 | 35.42 | 35.54 | 109,744 | +0.17(+0.47%) |
Aug 12, 2016 | 35.59 | 35.62 | 35.21 | 35.37 | 100,766 | -0.04(-0.11%) |
Aug 11, 2016 | 35.50 | 35.67 | 35.27 | 35.41 | 108,064 | +0.18(+0.50%) |
Aug 10, 2016 | 35.31 | 35.51 | 35.24 | 35.24 | 82,087 | +0.03(+0.09%) |
Aug 09, 2016 | 35.40 | 35.67 | 35.12 | 35.21 | 97,349 | +0.21(+0.61%) |
Aug 08, 2016 | 34.98 | 35.52 | 34.92 | 34.99 | 113,385 | -0.13(-0.37%) |
Aug 05, 2016 | 34.87 | 35.19 | 34.82 | 35.12 | 270,423 | +0.08(+0.22%) |
Aug 04, 2016 | 34.94 | 35.68 | 34.94 | 35.05 | 169,220 | +0.24(+0.70%) |
Aug 03, 2016 | 34.81 | 34.90 | 34.62 | 34.80 | 57,724 | -0.43(-1.21%) |
Aug 02, 2016 | 35.34 | 35.42 | 35.13 | 35.23 | 134,122 | +0.04(+0.11%) |
Aug 01, 2016 | 35.17 | 35.48 | 35.05 | 35.19 | 419,048 | -0.21(-0.58%) |
Jul 29, 2016 | 34.98 | 35.57 | 34.81 | 35.40 | 146,226 | +0.87(+2.51%) |
Jul 28, 2016 | 34.41 | 34.54 | 34.22 | 34.53 | 46,454 | +0.02(+0.07%) |
Jul 27, 2016 | 34.45 | 34.90 | 34.20 | 34.51 | 6,534 | +0.08(+0.24%) |
Jul 26, 2016 | 34.32 | 34.68 | 34.13 | 34.42 | 51,520 | +0.40(+1.16%) |
Jul 25, 2016 | 33.97 | 34.14 | 33.78 | 34.03 | 65,591 | +0.21(+0.61%) |
Jul 22, 2016 | 33.65 | 33.93 | 33.54 | 33.82 | 58,309 | +0.27(+0.82%) |
Jul 21, 2016 | 33.67 | 33.71 | 33.43 | 33.55 | 59,770 | -0.13(-0.38%) |
Jul 20, 2016 | 33.52 | 33.80 | 33.17 | 33.68 | 96,914 | +0.12(+0.36%) |
Jul 19, 2016 | 33.52 | 33.59 | 33.40 | 33.56 | 131,529 | -0.14(-0.43%) |
Jul 18, 2016 | 33.68 | 33.73 | 33.57 | 33.70 | 64,215 | +0.03(+0.09%) |
Jul 15, 2016 | 33.74 | 33.79 | 33.55 | 33.67 | 257,850 | -0.27(-0.81%) |
Jul 14, 2016 | 33.97 | 34.13 | 33.85 | 33.94 | 113,184 | -0.31(-0.91%) |
Jul 13, 2016 | 34.61 | 34.61 | 34.21 | 34.26 | 65,791 | -0.30(-0.88%) |
Jul 12, 2016 | 34.32 | 34.94 | 34.09 | 34.56 | 77,159 | +0.55(+1.61%) |
Jul 11, 2016 | 34.18 | 34.18 | 33.94 | 34.01 | 28,981 | -0.21(-0.61%) |
Jul 08, 2016 | 34.12 | 34.24 | 34.04 | 34.22 | 28,939 | +0.58(+1.73%) |
Jul 07, 2016 | 33.62 | 34.04 | 33.52 | 33.64 | 19,611 | +0.51(+1.54%) |
Jul 05, 2016 | 33.14 | 33.30 | 33.03 | 33.13 | 132,191 | +0.11(+0.32%) |
Jul 01, 2016 | 33.02 | 33.02 | 33.02 | 33.02 | 47,313 | +0.28(+0.86%) |
Jun 30, 2016 | 32.57 | 32.81 | 32.46 | 32.74 | 53,039 | +0.33(+1.00%) |
Jun 29, 2016 | 32.35 | 32.55 | 32.30 | 32.41 | 69,827 | +0.68(+2.16%) |
Jun 28, 2016 | 31.76 | 32.69 | 30.79 | 31.73 | 30,263 | +0.62(+2.01%) |
Jun 27, 2016 | 31.46 | 31.46 | 30.93 | 31.11 | 46,038 | -0.64(-2.01%) |
Jun 24, 2016 | 31.78 | 32.66 | 31.46 | 31.74 | 92,624 | -1.29(-3.91%) |
Jun 23, 2016 | 32.87 | 33.04 | 32.71 | 33.04 | 31,845 | +0.68(+2.12%) |
Jun 22, 2016 | 32.47 | 32.49 | 32.26 | 32.35 | 64,524 | +0.34(+1.06%) |
Jun 21, 2016 | 32.10 | 32.18 | 31.96 | 32.01 | 62,967 | -0.01(-0.05%) |
Jun 20, 2016 | 32.19 | 32.27 | 32.02 | 32.03 | 32,682 | +0.20(+0.63%) |
Jun 17, 2016 | 31.96 | 31.96 | 31.73 | 31.83 | 62,593 | -0.11(-0.35%) |
Jun 16, 2016 | 31.67 | 32.05 | 31.53 | 31.94 | 76,955 | +0.22(+0.68%) |
Jun 15, 2016 | 31.61 | 31.94 | 31.22 | 31.73 | 60,929 | +0.42(+1.33%) |
Jun 14, 2016 | 31.58 | 31.58 | 31.14 | 31.31 | 93,045 | -0.59(-1.84%) |
Jun 13, 2016 | 32.04 | 32.15 | 31.81 | 31.90 | 76,916 | -0.16(-0.51%) |
Jun 10, 2016 | 32.32 | 32.48 | 31.99 | 32.06 | 69,105 | -0.50(-1.53%) |
Jun 09, 2016 | 32.32 | 32.62 | 32.32 | 32.56 | 23,754 | +0.33(+1.01%) |
Jun 08, 2016 | 32.12 | 32.27 | 32.12 | 32.23 | 49,403 | +0.11(+0.35%) |
Jun 07, 2016 | 31.96 | 32.22 | 31.96 | 32.12 | 69,427 | +0.15(+0.46%) |
Jun 06, 2016 | 32.06 | 32.08 | 31.77 | 31.97 | 71,243 | -0.04(-0.12%) |
Jun 03, 2016 | 31.76 | 32.05 | 31.53 | 32.01 | 72,487 | +0.70(+2.25%) |
Jun 02, 2016 | 31.20 | 31.36 | 31.19 | 31.30 | 94,933 | +0.03(+0.09%) |