Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 36.80 | 36.82 | 35.75 | 36.02 | 95,484 | -0.77(-2.09%) |
Aug 30, 2016 | 36.00 | 37.26 | 35.97 | 36.79 | 208,944 | +0.84(+2.34%) |
Aug 29, 2016 | 35.77 | 36.00 | 34.88 | 35.95 | 58,383 | +0.14(+0.39%) |
Aug 26, 2016 | 35.52 | 35.92 | 35.14 | 35.81 | 52,874 | +0.45(+1.27%) |
Aug 25, 2016 | 35.33 | 35.73 | 34.89 | 35.36 | 73,872 | -0.12(-0.34%) |
Aug 24, 2016 | 36.27 | 36.41 | 35.37 | 35.48 | 69,783 | -0.66(-1.83%) |
Aug 23, 2016 | 35.73 | 36.26 | 35.32 | 36.14 | 59,467 | +0.65(+1.83%) |
Aug 22, 2016 | 35.24 | 35.77 | 35.00 | 35.49 | 61,289 | +0.09(+0.25%) |
Aug 19, 2016 | 34.99 | 35.49 | 34.75 | 35.40 | 111,733 | +0.40(+1.14%) |
Aug 18, 2016 | 34.75 | 35.00 | 34.55 | 35.00 | 55,856 | +0.24(+0.69%) |
Aug 17, 2016 | 34.35 | 34.80 | 34.27 | 34.76 | 75,376 | +0.33(+0.96%) |
Aug 16, 2016 | 33.92 | 34.51 | 33.56 | 34.43 | 84,882 | +0.31(+0.91%) |
Aug 15, 2016 | 32.92 | 34.23 | 32.92 | 34.12 | 75,625 | +1.32(+4.02%) |
Aug 12, 2016 | 32.29 | 32.91 | 32.20 | 32.80 | 45,133 | +0.25(+0.77%) |
Aug 11, 2016 | 32.84 | 32.84 | 32.50 | 32.55 | 88,548 | -0.30(-0.91%) |
Aug 10, 2016 | 32.11 | 32.92 | 31.76 | 32.85 | 66,498 | +0.74(+2.30%) |
Aug 09, 2016 | 31.51 | 32.16 | 31.51 | 32.11 | 46,631 | +0.53(+1.68%) |
Aug 08, 2016 | 31.56 | 31.72 | 31.24 | 31.58 | 33,977 | +0.09(+0.29%) |
Aug 05, 2016 | 31.49 | 31.93 | 31.40 | 31.49 | 75,928 | +0.18(+0.57%) |
Aug 04, 2016 | 29.80 | 31.74 | 29.72 | 31.31 | 123,211 | +1.78(+6.03%) |
Aug 03, 2016 | 28.77 | 29.57 | 28.77 | 29.53 | 66,314 | +0.87(+3.04%) |
Aug 02, 2016 | 29.22 | 29.33 | 28.63 | 28.66 | 51,897 | -0.52(-1.78%) |
Aug 01, 2016 | 29.17 | 29.32 | 28.98 | 29.18 | 33,097 | +0.04(+0.14%) |
Jul 29, 2016 | 29.02 | 29.45 | 28.95 | 29.14 | 112,386 | +0.13(+0.45%) |
Jul 28, 2016 | 29.54 | 29.89 | 28.98 | 29.01 | 42,163 | -0.53(-1.79%) |
Jul 27, 2016 | 29.07 | 29.69 | 29.07 | 29.54 | 39,322 | +0.42(+1.44%) |
Jul 26, 2016 | 29.05 | 29.43 | 28.96 | 29.12 | 50,363 | +0.02(+0.07%) |
Jul 25, 2016 | 29.17 | 29.38 | 28.95 | 29.10 | 40,137 | -0.22(-0.75%) |
Jul 22, 2016 | 29.28 | 29.60 | 28.98 | 29.32 | 29,358 | +0.03(+0.10%) |
Jul 21, 2016 | 29.85 | 29.91 | 29.22 | 29.29 | 72,051 | -0.48(-1.61%) |
Jul 20, 2016 | 29.94 | 29.94 | 29.15 | 29.77 | 49,236 | +0.08(+0.27%) |
Jul 19, 2016 | 30.04 | 30.13 | 29.64 | 29.69 | 56,841 | -0.33(-1.10%) |
Jul 18, 2016 | 29.74 | 30.26 | 29.72 | 30.02 | 83,695 | +0.28(+0.94%) |
Jul 15, 2016 | 29.73 | 29.82 | 29.38 | 29.74 | 49,473 | +0.23(+0.78%) |
Jul 14, 2016 | 29.39 | 29.57 | 29.20 | 29.51 | 37,955 | +0.39(+1.34%) |
Jul 13, 2016 | 28.31 | 29.29 | 27.98 | 29.12 | 113,244 | +0.86(+3.04%) |
Jul 12, 2016 | 28.14 | 28.41 | 27.95 | 28.26 | 67,187 | +0.26(+0.93%) |
Jul 11, 2016 | 27.53 | 28.33 | 27.53 | 28.00 | 65,155 | +0.69(+2.53%) |
Jul 08, 2016 | 26.84 | 27.62 | 26.46 | 27.31 | 77,590 | +0.85(+3.21%) |
Jul 07, 2016 | 26.50 | 26.71 | 26.23 | 26.46 | 45,498 | -0.12(-0.45%) |
Jul 05, 2016 | 27.18 | 27.18 | 26.15 | 26.58 | 76,114 | -0.88(-3.20%) |
Jul 01, 2016 | 27.19 | 27.46 | 27.46 | 27.46 | 83,800 | +0.17(+0.62%) |
Jun 30, 2016 | 26.45 | 27.35 | 26.36 | 27.29 | 80,641 | +0.95(+3.61%) |
Jun 29, 2016 | 26.13 | 26.64 | 25.93 | 26.34 | 64,779 | +0.48(+1.86%) |
Jun 28, 2016 | 25.94 | 26.15 | 25.59 | 25.86 | 101,727 | +0.30(+1.17%) |
Jun 27, 2016 | 25.50 | 25.77 | 25.23 | 25.56 | 93,237 | -0.52(-1.99%) |
Jun 24, 2016 | 25.67 | 26.08 | 25.10 | 26.08 | 252,626 | -0.79(-2.94%) |
Jun 23, 2016 | 27.12 | 27.18 | 26.77 | 26.87 | 73,188 | +0.13(+0.49%) |
Jun 22, 2016 | 26.75 | 27.00 | 26.55 | 26.74 | 50,332 | +0.00(+0.00%) |
Jun 21, 2016 | 27.02 | 27.02 | 26.44 | 26.74 | 63,083 | -0.19(-0.71%) |
Jun 20, 2016 | 26.93 | 27.35 | 26.90 | 26.93 | 31,170 | +0.22(+0.82%) |
Jun 17, 2016 | 26.81 | 27.23 | 26.50 | 26.71 | 140,173 | -0.11(-0.41%) |
Jun 16, 2016 | 26.21 | 26.83 | 26.01 | 26.82 | 63,347 | +0.32(+1.21%) |
Jun 15, 2016 | 26.74 | 27.04 | 26.44 | 26.50 | 36,368 | +0.09(+0.34%) |
Jun 14, 2016 | 26.70 | 27.16 | 26.31 | 26.41 | 94,503 | -0.45(-1.68%) |
Jun 13, 2016 | 26.91 | 27.22 | 26.37 | 26.86 | 66,764 | -0.22(-0.81%) |
Jun 10, 2016 | 26.96 | 27.30 | 26.71 | 27.08 | 68,030 | -0.24(-0.88%) |
Jun 09, 2016 | 27.74 | 27.74 | 27.09 | 27.32 | 50,719 | -0.52(-1.87%) |
Jun 08, 2016 | 27.68 | 28.10 | 27.37 | 27.84 | 66,011 | +0.13(+0.47%) |
Jun 07, 2016 | 28.32 | 28.40 | 27.70 | 27.71 | 46,182 | -0.47(-1.67%) |
Jun 06, 2016 | 27.22 | 28.42 | 27.05 | 28.18 | 93,964 | +0.89(+3.26%) |
Jun 03, 2016 | 27.73 | 27.73 | 27.25 | 27.29 | 88,906 | -0.63(-2.26%) |
Jun 02, 2016 | 28.06 | 28.07 | 27.56 | 27.92 | 80,144 | -0.17(-0.61%) |