Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 33.22 | 33.40 | 32.86 | 33.13 | 330,379 | -0.01(-0.02%) |
Aug 30, 2016 | 33.45 | 33.45 | 32.89 | 33.14 | 291,882 | -0.19(-0.56%) |
Aug 29, 2016 | 32.98 | 33.51 | 32.98 | 33.33 | 108,491 | +0.27(+0.81%) |
Aug 26, 2016 | 33.34 | 33.57 | 32.74 | 33.06 | 151,054 | -0.32(-0.96%) |
Aug 25, 2016 | 33.31 | 33.54 | 33.16 | 33.38 | 146,429 | +0.13(+0.38%) |
Aug 24, 2016 | 33.28 | 33.28 | 33.02 | 33.25 | 145,579 | -0.08(-0.25%) |
Aug 23, 2016 | 33.59 | 33.62 | 33.32 | 33.34 | 101,601 | -0.05(-0.16%) |
Aug 22, 2016 | 33.25 | 33.62 | 33.07 | 33.39 | 84,435 | +0.19(+0.56%) |
Aug 19, 2016 | 33.19 | 33.39 | 33.01 | 33.20 | 217,266 | -0.18(-0.54%) |
Aug 18, 2016 | 33.47 | 33.60 | 33.25 | 33.38 | 178,655 | -0.04(-0.11%) |
Aug 17, 2016 | 33.20 | 33.42 | 32.95 | 33.42 | 266,516 | +0.13(+0.38%) |
Aug 16, 2016 | 33.38 | 33.62 | 33.10 | 33.29 | 139,706 | -0.25(-0.74%) |
Aug 15, 2016 | 33.93 | 34.01 | 33.49 | 33.54 | 322,103 | -0.43(-1.26%) |
Aug 12, 2016 | 34.05 | 34.42 | 33.91 | 33.96 | 122,405 | +0.05(+0.15%) |
Aug 11, 2016 | 34.43 | 34.43 | 33.84 | 33.91 | 374,257 | -0.46(-1.33%) |
Aug 10, 2016 | 34.16 | 34.55 | 34.08 | 34.37 | 313,532 | +0.15(+0.44%) |
Aug 09, 2016 | 33.87 | 34.29 | 33.63 | 34.22 | 247,289 | +0.28(+0.84%) |
Aug 08, 2016 | 33.68 | 34.04 | 33.66 | 33.93 | 200,089 | +0.16(+0.49%) |
Aug 05, 2016 | 33.68 | 33.90 | 33.64 | 33.77 | 221,872 | +0.00(+0.00%) |
Aug 04, 2016 | 33.61 | 34.26 | 33.57 | 33.77 | 174,224 | +0.02(+0.07%) |
Aug 03, 2016 | 34.02 | 34.06 | 33.64 | 33.75 | 209,629 | -0.25(-0.75%) |
Aug 02, 2016 | 34.23 | 34.34 | 33.63 | 34.00 | 373,873 | -0.34(-1.00%) |
Aug 01, 2016 | 34.33 | 34.42 | 34.06 | 34.34 | 233,578 | +0.03(+0.09%) |
Jul 29, 2016 | 33.66 | 34.41 | 33.66 | 34.31 | 371,176 | +0.58(+1.71%) |
Jul 28, 2016 | 33.35 | 33.93 | 33.35 | 33.74 | 167,208 | +0.31(+0.94%) |
Jul 27, 2016 | 34.17 | 34.69 | 33.25 | 33.42 | 295,423 | -0.65(-1.91%) |
Jul 26, 2016 | 34.06 | 34.08 | 33.78 | 34.08 | 238,563 | +0.10(+0.31%) |
Jul 25, 2016 | 33.88 | 34.13 | 33.73 | 33.97 | 193,532 | +0.08(+0.24%) |
Jul 22, 2016 | 33.63 | 33.97 | 33.63 | 33.89 | 168,042 | +0.15(+0.44%) |
Jul 21, 2016 | 33.25 | 33.81 | 33.22 | 33.74 | 216,279 | +0.30(+0.89%) |
Jul 20, 2016 | 33.30 | 33.45 | 33.20 | 33.44 | 174,071 | +0.13(+0.40%) |
Jul 19, 2016 | 33.34 | 33.40 | 33.18 | 33.31 | 205,114 | -0.07(-0.22%) |
Jul 18, 2016 | 33.19 | 33.59 | 32.90 | 33.38 | 339,797 | -0.07(-0.20%) |
Jul 15, 2016 | 33.45 | 33.54 | 33.06 | 33.45 | 413,890 | +0.11(+0.34%) |
Jul 14, 2016 | 33.30 | 33.40 | 33.06 | 33.34 | 400,990 | -0.07(-0.22%) |
Jul 13, 2016 | 32.81 | 33.43 | 32.53 | 33.41 | 331,648 | +0.75(+2.29%) |
Jul 12, 2016 | 32.62 | 32.71 | 32.19 | 32.66 | 229,411 | +0.04(+0.14%) |
Jul 11, 2016 | 32.41 | 32.66 | 32.03 | 32.62 | 418,725 | +0.17(+0.53%) |
Jul 08, 2016 | 32.20 | 32.51 | 32.06 | 32.45 | 525,239 | +0.38(+1.19%) |
Jul 07, 2016 | 32.34 | 32.34 | 31.54 | 32.06 | 314,000 | -0.05(-0.16%) |
Jul 06, 2016 | 32.27 | 32.69 | 32.08 | 32.12 | 226,660 | -0.25(-0.79%) |
Jul 05, 2016 | 31.82 | 32.50 | 31.82 | 32.37 | 279,657 | +0.56(+1.76%) |
Jul 01, 2016 | 31.91 | 31.81 | 31.81 | 31.81 | 139,585 | +0.07(+0.21%) |
Jun 30, 2016 | 31.49 | 31.75 | 31.26 | 31.74 | 201,248 | +0.37(+1.19%) |
Jun 29, 2016 | 31.22 | 31.73 | 31.22 | 31.37 | 183,473 | +0.26(+0.84%) |
Jun 28, 2016 | 30.65 | 31.23 | 30.40 | 31.11 | 165,639 | +0.66(+2.16%) |
Jun 27, 2016 | 30.36 | 30.59 | 30.07 | 30.45 | 213,901 | -0.07(-0.22%) |
Jun 24, 2016 | 30.07 | 30.81 | 29.69 | 30.52 | 1,313,809 | -0.18(-0.58%) |
Jun 23, 2016 | 30.57 | 30.75 | 30.55 | 30.70 | 131,414 | +0.15(+0.49%) |
Jun 22, 2016 | 30.55 | 30.73 | 30.50 | 30.55 | 139,154 | -0.06(-0.20%) |
Jun 21, 2016 | 30.49 | 30.74 | 30.38 | 30.61 | 102,676 | +0.16(+0.54%) |
Jun 20, 2016 | 30.47 | 30.86 | 30.42 | 30.44 | 150,737 | -0.02(-0.07%) |
Jun 17, 2016 | 30.67 | 30.67 | 30.28 | 30.46 | 449,555 | -0.20(-0.66%) |
Jun 16, 2016 | 30.55 | 30.75 | 30.44 | 30.67 | 133,693 | +0.09(+0.29%) |
Jun 15, 2016 | 30.55 | 30.73 | 30.40 | 30.58 | 184,295 | +0.05(+0.17%) |
Jun 14, 2016 | 30.73 | 30.77 | 30.39 | 30.52 | 92,288 | -0.28(-0.92%) |
Jun 13, 2016 | 30.90 | 31.21 | 30.72 | 30.81 | 128,300 | +0.00(+0.00%) |
Jun 10, 2016 | 30.75 | 30.99 | 30.71 | 30.81 | 117,783 | -0.10(-0.31%) |
Jun 09, 2016 | 30.92 | 31.04 | 30.71 | 30.90 | 209,164 | -0.04(-0.14%) |
Jun 08, 2016 | 30.70 | 31.00 | 30.67 | 30.95 | 148,227 | +0.16(+0.51%) |
Jun 07, 2016 | 30.52 | 30.93 | 29.87 | 30.79 | 236,110 | +0.33(+1.07%) |
Jun 06, 2016 | 30.74 | 30.99 | 30.16 | 30.47 | 262,053 | -0.26(-0.85%) |
Jun 03, 2016 | 30.97 | 31.02 | 30.49 | 30.73 | 185,893 | -0.05(-0.17%) |
Jun 02, 2016 | 29.92 | 30.78 | 29.81 | 30.78 | 294,615 | +0.71(+2.35%) |