Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 41.25 | 42.25 | 40.73 | 41.82 | 411,214 | +0.02(+0.05%) |
Aug 30, 2016 | 40.09 | 42.80 | 40.09 | 41.80 | 881,396 | +1.49(+3.70%) |
Aug 29, 2016 | 40.21 | 40.67 | 39.92 | 40.31 | 199,098 | -0.03(-0.07%) |
Aug 26, 2016 | 40.00 | 40.48 | 39.50 | 40.34 | 241,660 | +0.15(+0.37%) |
Aug 25, 2016 | 39.55 | 40.48 | 39.17 | 40.19 | 177,445 | +0.07(+0.17%) |
Aug 24, 2016 | 39.44 | 41.40 | 39.13 | 40.12 | 1,001,577 | +0.49(+1.24%) |
Aug 23, 2016 | 38.35 | 39.68 | 38.35 | 39.63 | 1,314,392 | +1.19(+3.10%) |
Aug 22, 2016 | 38.43 | 38.51 | 37.95 | 38.44 | 171,039 | -0.17(-0.44%) |
Aug 19, 2016 | 38.35 | 38.67 | 38.10 | 38.61 | 101,210 | +0.26(+0.68%) |
Aug 18, 2016 | 37.55 | 38.40 | 37.45 | 38.35 | 196,087 | +0.69(+1.83%) |
Aug 17, 2016 | 38.00 | 38.00 | 37.31 | 37.66 | 135,588 | -0.47(-1.23%) |
Aug 16, 2016 | 38.54 | 38.54 | 37.65 | 38.13 | 232,926 | -0.23(-0.60%) |
Aug 15, 2016 | 38.70 | 38.80 | 38.15 | 38.36 | 247,384 | -0.34(-0.88%) |
Aug 12, 2016 | 38.75 | 38.90 | 38.37 | 38.70 | 200,893 | +0.00(+0.00%) |
Aug 11, 2016 | 38.30 | 39.33 | 38.15 | 38.70 | 292,707 | +0.32(+0.83%) |
Aug 10, 2016 | 37.83 | 38.47 | 37.51 | 38.38 | 288,769 | +0.27(+0.71%) |
Aug 09, 2016 | 36.86 | 38.49 | 36.86 | 38.11 | 520,616 | +1.12(+3.03%) |
Aug 08, 2016 | 36.07 | 37.38 | 36.05 | 36.99 | 313,202 | +0.82(+2.27%) |
Aug 05, 2016 | 36.00 | 36.26 | 35.58 | 36.17 | 242,997 | +0.17(+0.47%) |
Aug 04, 2016 | 35.48 | 36.17 | 35.11 | 36.00 | 262,227 | +0.73(+2.07%) |
Aug 03, 2016 | 35.32 | 36.23 | 35.21 | 35.27 | 249,959 | -0.60(-1.67%) |
Aug 02, 2016 | 35.85 | 36.42 | 35.25 | 35.87 | 633,240 | -0.11(-0.31%) |
Aug 01, 2016 | 35.20 | 36.22 | 35.20 | 35.98 | 663,296 | +0.38(+1.07%) |
Jul 29, 2016 | 35.25 | 36.02 | 34.70 | 35.60 | 865,022 | -0.31(-0.86%) |
Jul 28, 2016 | 36.50 | 36.50 | 35.03 | 35.91 | 939,911 | -0.61(-1.67%) |
Jul 27, 2016 | 33.00 | 37.77 | 32.93 | 36.52 | 1,577,125 | +4.87(+15.39%) |
Jul 26, 2016 | 31.50 | 31.82 | 31.28 | 31.65 | 197,811 | +0.11(+0.35%) |
Jul 25, 2016 | 31.34 | 31.82 | 30.92 | 31.54 | 235,849 | +0.47(+1.51%) |
Jul 22, 2016 | 30.84 | 31.39 | 30.55 | 31.07 | 207,527 | +0.16(+0.52%) |
Jul 21, 2016 | 31.89 | 32.08 | 30.79 | 30.91 | 229,424 | -0.86(-2.71%) |
Jul 20, 2016 | 31.36 | 32.00 | 31.07 | 31.77 | 443,477 | +0.59(+1.89%) |
Jul 19, 2016 | 31.33 | 31.47 | 31.02 | 31.18 | 148,593 | -0.27(-0.86%) |
Jul 18, 2016 | 31.42 | 31.85 | 31.34 | 31.45 | 161,515 | +0.13(+0.42%) |
Jul 15, 2016 | 31.00 | 31.54 | 30.54 | 31.32 | 251,624 | +0.25(+0.80%) |
Jul 14, 2016 | 31.65 | 31.83 | 30.96 | 31.07 | 186,866 | -0.41(-1.30%) |
Jul 13, 2016 | 31.86 | 32.19 | 31.44 | 31.48 | 403,477 | -0.33(-1.04%) |
Jul 12, 2016 | 32.00 | 32.29 | 31.73 | 31.81 | 172,357 | +0.11(+0.35%) |
Jul 11, 2016 | 31.50 | 32.00 | 31.43 | 31.70 | 200,314 | +0.23(+0.73%) |
Jul 08, 2016 | 31.09 | 31.59 | 30.92 | 31.47 | 225,424 | +0.55(+1.78%) |
Jul 07, 2016 | 30.65 | 30.89 | 30.36 | 30.92 | 170,873 | +0.11(+0.36%) |
Jul 05, 2016 | 30.60 | 31.13 | 30.50 | 30.81 | 235,193 | +0.10(+0.33%) |
Jul 01, 2016 | 30.43 | 30.71 | 30.71 | 30.71 | 282,300 | +0.36(+1.19%) |
Jun 30, 2016 | 30.42 | 30.42 | 29.79 | 30.35 | 307,595 | +0.39(+1.30%) |
Jun 29, 2016 | 28.72 | 30.21 | 28.72 | 29.96 | 370,980 | +1.45(+5.09%) |
Jun 28, 2016 | 27.77 | 28.66 | 27.77 | 28.51 | 386,961 | +1.10(+4.01%) |
Jun 27, 2016 | 27.42 | 27.69 | 26.79 | 27.41 | 489,614 | -0.09(-0.33%) |
Jun 24, 2016 | 26.83 | 27.60 | 26.31 | 27.50 | 2,600,287 | -0.40(-1.43%) |
Jun 23, 2016 | 28.09 | 28.14 | 27.42 | 27.90 | 452,604 | +0.12(+0.43%) |
Jun 22, 2016 | 27.63 | 28.49 | 27.30 | 27.78 | 374,676 | +0.30(+1.09%) |
Jun 21, 2016 | 27.76 | 27.90 | 27.26 | 27.48 | 247,938 | -0.28(-1.01%) |
Jun 20, 2016 | 27.51 | 28.13 | 27.40 | 27.76 | 342,695 | +0.55(+2.02%) |
Jun 17, 2016 | 27.48 | 27.56 | 26.96 | 27.21 | 260,883 | -0.29(-1.05%) |
Jun 16, 2016 | 27.87 | 28.08 | 27.10 | 27.50 | 300,395 | -0.54(-1.93%) |
Jun 15, 2016 | 28.25 | 28.31 | 27.86 | 28.04 | 359,445 | -0.11(-0.39%) |
Jun 14, 2016 | 27.53 | 28.40 | 27.51 | 28.15 | 626,323 | +0.40(+1.44%) |
Jun 13, 2016 | 28.72 | 28.98 | 27.32 | 27.75 | 912,017 | -1.14(-3.95%) |
Jun 10, 2016 | 28.92 | 29.13 | 28.27 | 28.89 | 465,416 | -0.25(-0.86%) |
Jun 09, 2016 | 28.48 | 29.47 | 28.24 | 29.14 | 1,735,977 | +1.19(+4.26%) |
Jun 08, 2016 | 27.38 | 28.04 | 26.61 | 27.95 | 561,852 | +0.45(+1.64%) |
Jun 07, 2016 | 26.89 | 27.60 | 26.75 | 27.50 | 578,516 | +0.47(+1.74%) |
Jun 06, 2016 | 26.89 | 27.13 | 26.63 | 27.03 | 195,379 | +0.08(+0.30%) |
Jun 03, 2016 | 27.42 | 27.75 | 26.86 | 26.95 | 163,024 | -0.57(-2.07%) |
Jun 02, 2016 | 27.03 | 27.69 | 26.79 | 27.52 | 303,496 | +0.29(+1.07%) |