Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 36.20 | 36.62 | 36.07 | 36.46 | 58,571 | +0.34(+0.94%) |
Aug 30, 2016 | 35.95 | 36.22 | 35.90 | 36.12 | 25,850 | +0.34(+0.95%) |
Aug 29, 2016 | 35.81 | 35.96 | 35.62 | 35.78 | 32,523 | +0.14(+0.39%) |
Aug 26, 2016 | 35.43 | 35.84 | 35.43 | 35.64 | 43,574 | +0.33(+0.93%) |
Aug 25, 2016 | 35.29 | 35.35 | 34.97 | 35.31 | 31,183 | -0.14(-0.39%) |
Aug 24, 2016 | 35.43 | 36.47 | 35.10 | 35.45 | 42,214 | -0.10(-0.28%) |
Aug 23, 2016 | 35.01 | 35.82 | 34.95 | 35.55 | 34,756 | +0.46(+1.31%) |
Aug 22, 2016 | 38.50 | 38.50 | 34.61 | 35.09 | 29,715 | -0.04(-0.11%) |
Aug 19, 2016 | 35.39 | 35.40 | 34.93 | 35.13 | 50,138 | -0.27(-0.76%) |
Aug 18, 2016 | 35.39 | 35.70 | 35.21 | 35.40 | 27,114 | -0.02(-0.06%) |
Aug 17, 2016 | 36.14 | 36.15 | 35.25 | 35.42 | 38,111 | -0.62(-1.72%) |
Aug 16, 2016 | 36.34 | 36.35 | 35.94 | 36.04 | 31,587 | -0.09(-0.25%) |
Aug 15, 2016 | 35.47 | 36.19 | 35.47 | 36.13 | 28,797 | +0.76(+2.15%) |
Aug 12, 2016 | 35.68 | 35.79 | 35.12 | 35.37 | 40,746 | -0.48(-1.34%) |
Aug 11, 2016 | 35.30 | 35.91 | 35.10 | 35.85 | 51,778 | +0.67(+1.90%) |
Aug 10, 2016 | 35.60 | 35.60 | 35.07 | 35.18 | 54,946 | -0.32(-0.90%) |
Aug 09, 2016 | 36.32 | 36.77 | 35.40 | 35.50 | 59,544 | -0.69(-1.91%) |
Aug 08, 2016 | 35.40 | 36.25 | 35.27 | 36.19 | 69,541 | +1.07(+3.05%) |
Aug 05, 2016 | 35.40 | 35.55 | 34.21 | 35.12 | 55,561 | -0.16(-0.45%) |
Aug 04, 2016 | 35.14 | 35.45 | 35.05 | 35.28 | 70,901 | +0.15(+0.43%) |
Aug 03, 2016 | 34.02 | 35.21 | 33.85 | 35.13 | 61,135 | +1.19(+3.51%) |
Aug 02, 2016 | 34.73 | 35.56 | 33.85 | 33.94 | 70,742 | -0.77(-2.22%) |
Aug 01, 2016 | 35.13 | 35.13 | 34.07 | 34.71 | 89,100 | -0.42(-1.20%) |
Jul 29, 2016 | 34.64 | 35.19 | 34.30 | 35.13 | 68,040 | +0.33(+0.95%) |
Jul 28, 2016 | 34.80 | 34.99 | 34.30 | 34.80 | 34,608 | -0.20(-0.57%) |
Jul 27, 2016 | 35.55 | 35.56 | 34.75 | 35.00 | 58,662 | -0.40(-1.13%) |
Jul 26, 2016 | 35.71 | 35.79 | 35.07 | 35.40 | 62,630 | -0.30(-0.84%) |
Jul 25, 2016 | 35.87 | 36.06 | 35.60 | 35.70 | 28,757 | -0.33(-0.92%) |
Jul 22, 2016 | 36.01 | 36.17 | 35.98 | 36.03 | 42,014 | +0.09(+0.25%) |
Jul 21, 2016 | 36.19 | 36.92 | 35.80 | 35.94 | 46,525 | -0.10(-0.28%) |
Jul 20, 2016 | 35.87 | 36.22 | 35.87 | 36.04 | 37,189 | +0.11(+0.31%) |
Jul 19, 2016 | 36.18 | 36.31 | 35.88 | 35.93 | 45,069 | -0.23(-0.64%) |
Jul 18, 2016 | 36.24 | 36.49 | 35.99 | 36.16 | 26,281 | -0.01(-0.03%) |
Jul 15, 2016 | 36.49 | 36.54 | 35.78 | 36.17 | 33,123 | -0.07(-0.19%) |
Jul 14, 2016 | 36.40 | 36.76 | 36.23 | 36.24 | 36,475 | +0.01(+0.03%) |
Jul 13, 2016 | 36.32 | 36.44 | 35.77 | 36.23 | 35,187 | +0.30(+0.83%) |
Jul 12, 2016 | 35.39 | 36.20 | 35.34 | 35.93 | 50,016 | +0.77(+2.19%) |
Jul 11, 2016 | 34.84 | 35.31 | 34.75 | 35.16 | 35,048 | +0.51(+1.47%) |
Jul 08, 2016 | 34.37 | 34.92 | 34.32 | 34.65 | 126,490 | +0.24(+0.70%) |
Jul 07, 2016 | 34.51 | 35.05 | 34.11 | 34.41 | 48,595 | +0.03(+0.09%) |
Jul 05, 2016 | 36.24 | 36.64 | 34.04 | 34.38 | 116,806 | -1.86(-5.13%) |
Jul 01, 2016 | 35.41 | 36.24 | 36.24 | 36.24 | 120,200 | +0.97(+2.75%) |
Jun 30, 2016 | 36.21 | 36.21 | 34.70 | 35.27 | 181,521 | +0.04(+0.11%) |
Jun 29, 2016 | 35.28 | 35.39 | 34.91 | 35.23 | 84,878 | +0.40(+1.15%) |
Jun 28, 2016 | 34.77 | 35.13 | 34.53 | 34.83 | 69,514 | +0.44(+1.28%) |
Jun 27, 2016 | 35.65 | 35.65 | 34.15 | 34.39 | 101,099 | -1.65(-4.58%) |
Jun 24, 2016 | 37.00 | 37.61 | 35.88 | 36.04 | 113,137 | -2.31(-6.02%) |
Jun 23, 2016 | 38.20 | 38.45 | 38.00 | 38.35 | 48,704 | +0.64(+1.70%) |
Jun 22, 2016 | 38.35 | 38.55 | 37.61 | 37.71 | 32,687 | -0.47(-1.23%) |
Jun 21, 2016 | 38.28 | 38.40 | 37.49 | 38.18 | 29,020 | -0.01(-0.03%) |
Jun 20, 2016 | 38.13 | 39.10 | 38.13 | 38.19 | 53,060 | +0.56(+1.49%) |
Jun 17, 2016 | 38.22 | 38.42 | 37.32 | 37.63 | 96,495 | -0.48(-1.26%) |
Jun 16, 2016 | 38.35 | 38.41 | 37.40 | 38.11 | 70,557 | -0.39(-1.01%) |
Jun 15, 2016 | 38.69 | 39.40 | 38.40 | 38.50 | 73,941 | +0.02(+0.05%) |
Jun 14, 2016 | 38.22 | 38.69 | 37.67 | 38.48 | 70,249 | +0.41(+1.08%) |
Jun 13, 2016 | 38.94 | 39.02 | 38.00 | 38.07 | 43,963 | -1.01(-2.58%) |
Jun 10, 2016 | 39.32 | 40.03 | 38.82 | 39.08 | 36,453 | -0.60(-1.51%) |
Jun 09, 2016 | 39.82 | 39.82 | 39.26 | 39.68 | 68,266 | -0.36(-0.90%) |
Jun 08, 2016 | 39.94 | 40.22 | 39.81 | 40.04 | 64,316 | +0.16(+0.40%) |
Jun 07, 2016 | 40.43 | 40.50 | 39.83 | 39.88 | 40,333 | -0.54(-1.34%) |
Jun 06, 2016 | 39.25 | 40.77 | 39.20 | 40.42 | 95,001 | +1.10(+2.80%) |
Jun 03, 2016 | 39.17 | 41.03 | 38.55 | 39.32 | 55,539 | +0.16(+0.41%) |
Jun 02, 2016 | 38.21 | 39.58 | 38.21 | 39.16 | 129,779 | +0.99(+2.59%) |