Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 35.65 | 35.65 | 34.89 | 35.36 | 546,843 | -0.30(-0.85%) |
Aug 30, 2016 | 35.46 | 35.72 | 35.46 | 35.66 | 367,895 | +0.12(+0.35%) |
Aug 29, 2016 | 35.39 | 35.60 | 35.30 | 35.54 | 367,184 | +0.14(+0.39%) |
Aug 26, 2016 | 35.50 | 35.91 | 35.22 | 35.40 | 482,260 | -0.13(-0.36%) |
Aug 25, 2016 | 35.09 | 35.57 | 34.86 | 35.53 | 530,502 | +0.27(+0.76%) |
Aug 24, 2016 | 35.25 | 35.43 | 35.10 | 35.26 | 358,316 | +0.07(+0.21%) |
Aug 23, 2016 | 35.16 | 35.36 | 35.04 | 35.19 | 443,798 | +0.27(+0.78%) |
Aug 22, 2016 | 34.68 | 35.03 | 34.62 | 34.91 | 363,267 | +0.13(+0.37%) |
Aug 19, 2016 | 34.73 | 34.85 | 34.59 | 34.78 | 373,297 | +0.03(+0.09%) |
Aug 18, 2016 | 34.24 | 34.93 | 34.24 | 34.75 | 553,633 | +0.43(+1.27%) |
Aug 17, 2016 | 34.36 | 34.66 | 34.27 | 34.32 | 422,437 | -0.17(-0.49%) |
Aug 16, 2016 | 34.16 | 34.65 | 34.12 | 34.49 | 644,930 | -0.04(-0.13%) |
Aug 15, 2016 | 33.96 | 34.61 | 33.81 | 34.53 | 553,470 | +0.55(+1.62%) |
Aug 12, 2016 | 34.10 | 34.24 | 33.51 | 33.98 | 427,523 | -0.14(-0.40%) |
Aug 11, 2016 | 33.98 | 34.40 | 33.66 | 34.11 | 598,941 | +0.30(+0.90%) |
Aug 10, 2016 | 33.95 | 34.48 | 33.39 | 33.81 | 638,450 | -0.14(-0.40%) |
Aug 09, 2016 | 33.19 | 33.96 | 33.06 | 33.95 | 916,135 | +0.84(+2.55%) |
Aug 08, 2016 | 32.75 | 33.13 | 32.47 | 33.10 | 521,686 | +0.25(+0.76%) |
Aug 05, 2016 | 32.28 | 32.97 | 32.26 | 32.85 | 320,239 | +0.45(+1.38%) |
Aug 04, 2016 | 32.28 | 32.75 | 32.22 | 32.41 | 366,792 | +0.06(+0.19%) |
Aug 03, 2016 | 32.36 | 32.48 | 32.11 | 32.34 | 374,780 | -0.11(-0.34%) |
Aug 02, 2016 | 32.78 | 32.78 | 32.45 | 32.46 | 646,570 | -0.32(-0.98%) |
Aug 01, 2016 | 32.00 | 33.03 | 31.64 | 32.78 | 918,430 | +0.87(+2.74%) |
Jul 29, 2016 | 32.41 | 32.49 | 31.89 | 31.90 | 845,071 | -0.57(-1.76%) |
Jul 28, 2016 | 32.26 | 32.59 | 30.40 | 32.48 | 1,403,620 | +2.14(+7.06%) |
Jul 27, 2016 | 30.73 | 30.89 | 29.87 | 30.34 | 977,447 | -0.32(-1.03%) |
Jul 26, 2016 | 30.36 | 30.68 | 30.06 | 30.65 | 769,712 | +0.37(+1.23%) |
Jul 25, 2016 | 30.40 | 30.71 | 30.26 | 30.28 | 619,264 | -0.23(-0.76%) |
Jul 22, 2016 | 30.76 | 30.77 | 30.30 | 30.51 | 554,162 | -0.15(-0.48%) |
Jul 21, 2016 | 30.94 | 31.02 | 30.43 | 30.66 | 415,081 | -0.23(-0.74%) |
Jul 20, 2016 | 30.84 | 31.11 | 30.60 | 30.89 | 666,816 | +0.16(+0.50%) |
Jul 19, 2016 | 30.71 | 30.92 | 30.55 | 30.73 | 392,944 | -0.04(-0.12%) |
Jul 18, 2016 | 30.86 | 31.18 | 30.77 | 30.77 | 304,701 | +0.06(+0.20%) |
Jul 15, 2016 | 30.76 | 30.83 | 30.42 | 30.71 | 291,804 | +0.10(+0.32%) |
Jul 14, 2016 | 30.98 | 30.98 | 30.57 | 30.61 | 225,509 | -0.06(-0.18%) |
Jul 13, 2016 | 30.97 | 31.00 | 30.58 | 30.66 | 295,842 | -0.17(-0.54%) |
Jul 12, 2016 | 30.48 | 31.00 | 30.48 | 30.83 | 541,501 | -0.03(-0.10%) |
Jul 11, 2016 | 30.73 | 30.93 | 30.53 | 30.86 | 467,750 | +0.42(+1.39%) |
Jul 08, 2016 | 29.85 | 30.53 | 29.66 | 30.44 | 561,822 | +0.78(+2.61%) |
Jul 07, 2016 | 29.66 | 29.86 | 29.45 | 29.66 | 320,905 | +0.32(+1.10%) |
Jul 05, 2016 | 29.59 | 29.73 | 29.24 | 29.34 | 431,363 | -0.37(-1.23%) |
Jul 01, 2016 | 29.21 | 29.71 | 29.71 | 29.71 | 611,431 | +0.22(+0.74%) |
Jun 30, 2016 | 28.72 | 29.49 | 28.72 | 29.49 | 483,508 | +0.74(+2.57%) |
Jun 29, 2016 | 28.68 | 28.96 | 28.55 | 28.75 | 715,710 | +0.35(+1.22%) |
Jun 28, 2016 | 28.36 | 28.69 | 28.10 | 28.41 | 544,922 | +0.41(+1.46%) |
Jun 27, 2016 | 28.47 | 28.75 | 27.74 | 28.00 | 957,495 | -0.74(-2.57%) |
Jun 24, 2016 | 29.03 | 29.43 | 28.59 | 28.73 | 1,831,233 | -1.50(-4.96%) |
Jun 23, 2016 | 29.78 | 30.27 | 29.60 | 30.24 | 388,782 | +0.61(+2.07%) |
Jun 22, 2016 | 29.68 | 29.71 | 29.46 | 29.62 | 375,321 | +0.02(+0.08%) |
Jun 21, 2016 | 29.44 | 29.78 | 29.33 | 29.60 | 416,348 | +0.16(+0.55%) |
Jun 20, 2016 | 29.29 | 29.63 | 29.07 | 29.44 | 350,626 | +0.47(+1.63%) |
Jun 17, 2016 | 29.11 | 29.16 | 28.58 | 28.96 | 504,701 | -0.07(-0.26%) |
Jun 16, 2016 | 28.60 | 29.06 | 28.47 | 29.04 | 201,920 | +0.25(+0.88%) |
Jun 15, 2016 | 28.77 | 28.95 | 28.63 | 28.78 | 214,524 | +0.03(+0.11%) |
Jun 14, 2016 | 28.50 | 28.86 | 28.39 | 28.75 | 271,080 | +0.20(+0.72%) |
Jun 13, 2016 | 28.55 | 28.73 | 28.15 | 28.55 | 349,344 | -0.15(-0.52%) |
Jun 10, 2016 | 28.94 | 29.03 | 28.35 | 28.70 | 321,004 | -0.56(-1.93%) |
Jun 09, 2016 | 29.12 | 29.28 | 28.87 | 29.26 | 421,812 | +0.14(+0.47%) |
Jun 08, 2016 | 28.54 | 29.31 | 28.50 | 29.13 | 410,700 | +0.71(+2.49%) |
Jun 07, 2016 | 28.47 | 28.54 | 28.10 | 28.42 | 402,177 | +0.01(+0.02%) |
Jun 06, 2016 | 28.38 | 28.54 | 28.11 | 28.41 | 376,651 | +0.18(+0.64%) |
Jun 03, 2016 | 28.33 | 28.33 | 28.08 | 28.23 | 286,196 | -0.02(-0.07%) |
Jun 02, 2016 | 27.88 | 28.39 | 27.83 | 28.25 | 519,468 | +0.42(+1.49%) |