Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 34.04 | 34.44 | 33.94 | 34.17 | 655,254 | +0.25(+0.73%) |
Aug 30, 2016 | 33.59 | 34.00 | 33.59 | 33.92 | 800,235 | +0.30(+0.89%) |
Aug 29, 2016 | 33.55 | 33.76 | 33.43 | 33.62 | 453,793 | +0.17(+0.50%) |
Aug 26, 2016 | 33.97 | 34.22 | 33.28 | 33.46 | 920,433 | -0.40(-1.19%) |
Aug 25, 2016 | 33.68 | 33.96 | 33.51 | 33.86 | 579,736 | +0.04(+0.13%) |
Aug 24, 2016 | 33.39 | 33.94 | 33.21 | 33.82 | 681,173 | +0.54(+1.64%) |
Aug 23, 2016 | 33.18 | 33.39 | 33.18 | 33.27 | 289,091 | +0.16(+0.48%) |
Aug 22, 2016 | 33.18 | 33.18 | 32.94 | 33.11 | 249,686 | -0.18(-0.55%) |
Aug 19, 2016 | 33.58 | 33.60 | 33.18 | 33.30 | 354,178 | -0.39(-1.15%) |
Aug 18, 2016 | 33.37 | 33.72 | 33.33 | 33.68 | 553,611 | +0.34(+1.03%) |
Aug 17, 2016 | 33.26 | 33.42 | 33.09 | 33.34 | 636,307 | -0.02(-0.05%) |
Aug 16, 2016 | 33.26 | 33.45 | 32.95 | 33.36 | 610,871 | +0.08(+0.24%) |
Aug 15, 2016 | 33.32 | 33.61 | 33.19 | 33.28 | 884,194 | -0.04(-0.13%) |
Aug 12, 2016 | 33.63 | 33.88 | 33.09 | 33.32 | 617,109 | -0.19(-0.58%) |
Aug 11, 2016 | 32.97 | 33.58 | 32.73 | 33.52 | 1,063,138 | +0.76(+2.33%) |
Aug 10, 2016 | 32.29 | 32.82 | 32.13 | 32.75 | 923,054 | -0.35(-1.06%) |
Aug 09, 2016 | 33.38 | 33.52 | 32.66 | 33.11 | 1,510,768 | -0.27(-0.82%) |
Aug 08, 2016 | 32.80 | 33.47 | 32.73 | 33.38 | 1,430,335 | +0.67(+2.04%) |
Aug 05, 2016 | 33.11 | 33.25 | 32.67 | 32.71 | 893,454 | -0.18(-0.56%) |
Aug 04, 2016 | 32.70 | 33.20 | 32.49 | 32.89 | 946,088 | +0.66(+2.04%) |
Aug 03, 2016 | 32.03 | 32.28 | 31.67 | 32.24 | 1,149,784 | +0.11(+0.33%) |
Aug 02, 2016 | 32.54 | 32.74 | 32.13 | 32.13 | 827,805 | -0.46(-1.40%) |
Aug 01, 2016 | 32.90 | 33.18 | 32.56 | 32.59 | 1,363,954 | -0.42(-1.28%) |
Jul 29, 2016 | 32.96 | 33.22 | 32.71 | 33.01 | 572,664 | -0.03(-0.08%) |
Jul 28, 2016 | 33.10 | 33.23 | 32.81 | 33.03 | 788,724 | -0.06(-0.19%) |
Jul 27, 2016 | 33.67 | 33.67 | 32.60 | 33.10 | 2,312,212 | -0.57(-1.69%) |
Jul 26, 2016 | 34.27 | 34.41 | 33.42 | 33.67 | 1,431,760 | -0.69(-2.02%) |
Jul 25, 2016 | 34.46 | 34.63 | 34.27 | 34.36 | 835,554 | -0.11(-0.33%) |
Jul 22, 2016 | 33.90 | 34.48 | 33.84 | 34.47 | 651,778 | +0.53(+1.55%) |
Jul 21, 2016 | 33.35 | 34.06 | 33.35 | 33.95 | 1,267,332 | +0.47(+1.39%) |
Jul 20, 2016 | 33.64 | 33.64 | 33.29 | 33.48 | 892,015 | +0.02(+0.05%) |
Jul 19, 2016 | 33.20 | 33.47 | 32.98 | 33.47 | 911,555 | +0.11(+0.32%) |
Jul 18, 2016 | 33.00 | 33.57 | 33.00 | 33.36 | 678,050 | +0.30(+0.90%) |
Jul 15, 2016 | 33.27 | 33.32 | 32.70 | 33.06 | 732,733 | -0.03(-0.08%) |
Jul 14, 2016 | 32.68 | 33.39 | 32.63 | 33.09 | 1,771,648 | +0.45(+1.37%) |
Jul 13, 2016 | 32.17 | 32.76 | 32.17 | 32.64 | 765,234 | +0.28(+0.87%) |
Jul 12, 2016 | 31.89 | 32.59 | 31.80 | 32.36 | 758,922 | +0.57(+1.80%) |
Jul 11, 2016 | 31.31 | 31.88 | 31.27 | 31.79 | 636,617 | +0.65(+2.09%) |
Jul 08, 2016 | 31.02 | 31.45 | 30.80 | 31.14 | 799,051 | +0.32(+1.03%) |
Jul 07, 2016 | 30.80 | 31.04 | 30.64 | 30.82 | 486,893 | -0.11(-0.34%) |
Jul 06, 2016 | 31.28 | 31.28 | 30.64 | 30.93 | 1,167,244 | -0.49(-1.56%) |
Jul 05, 2016 | 31.73 | 31.83 | 31.14 | 31.42 | 531,794 | -0.47(-1.46%) |
Jul 01, 2016 | 32.04 | 31.88 | 31.88 | 31.88 | 803,748 | -0.12(-0.38%) |
Jun 30, 2016 | 31.17 | 32.02 | 31.05 | 32.01 | 1,556,250 | +1.06(+3.43%) |
Jun 29, 2016 | 29.34 | 31.06 | 29.34 | 30.95 | 2,077,845 | +1.98(+6.82%) |
Jun 28, 2016 | 29.30 | 29.53 | 28.62 | 28.97 | 872,032 | -0.31(-1.05%) |
Jun 27, 2016 | 29.46 | 29.56 | 28.99 | 29.28 | 919,736 | -0.32(-1.07%) |
Jun 24, 2016 | 29.41 | 30.04 | 29.22 | 29.59 | 1,261,157 | -0.86(-2.83%) |
Jun 23, 2016 | 30.25 | 30.56 | 30.18 | 30.45 | 455,897 | +0.54(+1.79%) |
Jun 22, 2016 | 29.85 | 30.11 | 29.75 | 29.92 | 397,144 | +0.15(+0.50%) |
Jun 21, 2016 | 30.16 | 30.27 | 29.51 | 29.77 | 387,379 | -0.36(-1.19%) |
Jun 20, 2016 | 30.02 | 30.37 | 30.02 | 30.13 | 601,854 | +0.21(+0.70%) |
Jun 17, 2016 | 29.73 | 30.00 | 29.51 | 29.92 | 900,865 | +0.25(+0.83%) |
Jun 16, 2016 | 29.69 | 29.81 | 29.41 | 29.67 | 325,328 | -0.15(-0.50%) |
Jun 15, 2016 | 29.41 | 29.94 | 29.19 | 29.82 | 834,936 | +0.47(+1.58%) |
Jun 14, 2016 | 29.06 | 29.41 | 28.94 | 29.36 | 1,185,137 | +0.21(+0.72%) |
Jun 13, 2016 | 29.34 | 29.57 | 29.14 | 29.15 | 892,736 | -0.51(-1.72%) |
Jun 10, 2016 | 29.46 | 29.75 | 29.35 | 29.66 | 967,917 | -0.32(-1.08%) |
Jun 09, 2016 | 30.26 | 30.34 | 29.80 | 29.98 | 657,720 | -0.28(-0.93%) |
Jun 08, 2016 | 30.59 | 30.63 | 30.23 | 30.26 | 581,014 | -0.32(-1.03%) |
Jun 07, 2016 | 30.59 | 30.68 | 30.29 | 30.58 | 759,314 | +0.01(+0.03%) |
Jun 06, 2016 | 31.29 | 31.39 | 30.55 | 30.57 | 778,874 | -0.64(-2.05%) |
Jun 03, 2016 | 31.53 | 31.53 | 30.81 | 31.21 | 686,619 | -0.51(-1.59%) |
Jun 02, 2016 | 31.19 | 31.73 | 31.01 | 31.71 | 840,635 | +0.52(+1.68%) |