Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 31.99 | 32.18 | 31.57 | 32.02 | 33,948 | -0.07(-0.22%) |
Aug 30, 2016 | 31.78 | 32.33 | 31.55 | 32.09 | 36,545 | +0.50(+1.58%) |
Aug 29, 2016 | 30.94 | 31.83 | 30.81 | 31.59 | 24,402 | +0.62(+2.00%) |
Aug 26, 2016 | 30.76 | 31.53 | 30.76 | 30.97 | 23,276 | +0.09(+0.29%) |
Aug 25, 2016 | 30.80 | 30.94 | 30.36 | 30.88 | 28,370 | +0.11(+0.36%) |
Aug 24, 2016 | 30.38 | 30.86 | 30.18 | 30.77 | 54,647 | +0.27(+0.89%) |
Aug 23, 2016 | 30.74 | 30.74 | 30.33 | 30.50 | 28,077 | +0.22(+0.73%) |
Aug 22, 2016 | 30.40 | 30.87 | 30.01 | 30.28 | 30,451 | -0.16(-0.53%) |
Aug 19, 2016 | 30.22 | 30.73 | 30.18 | 30.44 | 32,494 | +0.26(+0.86%) |
Aug 18, 2016 | 30.07 | 30.28 | 29.91 | 30.18 | 29,929 | +0.01(+0.03%) |
Aug 17, 2016 | 30.11 | 30.40 | 29.85 | 30.17 | 22,303 | +0.16(+0.53%) |
Aug 16, 2016 | 30.74 | 30.74 | 29.98 | 30.01 | 44,343 | -0.85(-2.75%) |
Aug 15, 2016 | 30.08 | 30.97 | 29.86 | 30.86 | 43,306 | +0.57(+1.88%) |
Aug 12, 2016 | 30.23 | 30.67 | 30.01 | 30.29 | 45,232 | +0.06(+0.20%) |
Aug 11, 2016 | 30.56 | 30.57 | 30.18 | 30.23 | 40,123 | -0.07(-0.23%) |
Aug 10, 2016 | 31.99 | 31.99 | 30.23 | 30.30 | 42,209 | -0.50(-1.62%) |
Aug 09, 2016 | 31.52 | 31.52 | 30.62 | 30.80 | 21,033 | -0.72(-2.28%) |
Aug 08, 2016 | 32.74 | 32.77 | 31.39 | 31.52 | 30,650 | -1.27(-3.87%) |
Aug 05, 2016 | 31.80 | 32.92 | 31.80 | 32.79 | 93,383 | +1.19(+3.77%) |
Aug 04, 2016 | 31.73 | 31.96 | 31.26 | 31.60 | 29,050 | -0.15(-0.47%) |
Aug 03, 2016 | 30.66 | 31.84 | 30.66 | 31.75 | 28,504 | +0.83(+2.68%) |
Aug 02, 2016 | 30.73 | 31.18 | 30.33 | 30.92 | 30,572 | +0.26(+0.85%) |
Aug 01, 2016 | 30.82 | 30.82 | 30.10 | 30.66 | 27,652 | -0.01(-0.03%) |
Jul 29, 2016 | 30.11 | 30.98 | 30.10 | 30.67 | 21,583 | +0.44(+1.46%) |
Jul 28, 2016 | 30.72 | 30.87 | 30.23 | 30.23 | 14,501 | -0.57(-1.85%) |
Jul 27, 2016 | 31.41 | 31.41 | 30.67 | 30.80 | 25,386 | -0.61(-1.94%) |
Jul 26, 2016 | 31.65 | 31.75 | 31.37 | 31.41 | 20,314 | -0.19(-0.60%) |
Jul 25, 2016 | 31.72 | 32.02 | 31.28 | 31.60 | 74,283 | -0.38(-1.19%) |
Jul 22, 2016 | 31.99 | 32.49 | 31.90 | 31.98 | 39,376 | -0.09(-0.28%) |
Jul 21, 2016 | 31.95 | 32.25 | 31.85 | 32.07 | 57,657 | +0.12(+0.38%) |
Jul 20, 2016 | 31.25 | 32.00 | 30.97 | 31.95 | 32,335 | +1.05(+3.40%) |
Jul 19, 2016 | 30.47 | 31.25 | 30.47 | 30.90 | 10,680 | +0.03(+0.10%) |
Jul 18, 2016 | 31.72 | 31.82 | 30.81 | 30.87 | 27,192 | -0.77(-2.43%) |
Jul 15, 2016 | 31.74 | 31.83 | 31.50 | 31.64 | 11,187 | +0.01(+0.03%) |
Jul 14, 2016 | 32.08 | 32.08 | 31.33 | 31.63 | 29,127 | -0.35(-1.09%) |
Jul 13, 2016 | 32.00 | 32.23 | 31.83 | 31.98 | 41,491 | +0.02(+0.06%) |
Jul 12, 2016 | 32.00 | 32.00 | 31.85 | 31.96 | 31,453 | -0.04(-0.12%) |
Jul 11, 2016 | 32.01 | 32.01 | 31.80 | 32.00 | 28,929 | +0.04(+0.13%) |
Jul 08, 2016 | 31.93 | 32.30 | 31.83 | 31.96 | 40,741 | +0.37(+1.17%) |
Jul 07, 2016 | 31.36 | 31.74 | 31.32 | 31.59 | 35,108 | +0.13(+0.41%) |
Jul 05, 2016 | 30.79 | 31.88 | 30.43 | 31.46 | 42,146 | +0.32(+1.03%) |
Jul 01, 2016 | 32.03 | 31.14 | 31.14 | 31.14 | 59,500 | -0.92(-2.87%) |
Jun 30, 2016 | 31.25 | 32.10 | 31.25 | 32.06 | 41,395 | +0.72(+2.30%) |
Jun 29, 2016 | 31.02 | 31.53 | 30.89 | 31.34 | 46,486 | +0.61(+1.99%) |
Jun 28, 2016 | 31.09 | 31.21 | 30.50 | 30.73 | 29,356 | -0.27(-0.87%) |
Jun 27, 2016 | 30.87 | 31.85 | 30.42 | 31.00 | 46,817 | -0.25(-0.80%) |
Jun 24, 2016 | 30.70 | 31.59 | 30.43 | 31.25 | 77,907 | -0.85(-2.65%) |
Jun 23, 2016 | 31.63 | 32.50 | 31.60 | 32.10 | 68,046 | +0.44(+1.39%) |
Jun 22, 2016 | 29.85 | 32.34 | 29.59 | 31.66 | 178,031 | +1.82(+6.10%) |
Jun 21, 2016 | 29.90 | 30.00 | 29.33 | 29.84 | 31,679 | +0.11(+0.37%) |
Jun 20, 2016 | 29.37 | 30.19 | 29.37 | 29.73 | 19,656 | +0.65(+2.24%) |
Jun 17, 2016 | 29.93 | 29.93 | 28.86 | 29.08 | 55,653 | -0.76(-2.55%) |
Jun 16, 2016 | 29.72 | 29.93 | 29.38 | 29.84 | 19,549 | -0.01(-0.03%) |
Jun 15, 2016 | 30.40 | 30.95 | 29.55 | 29.85 | 37,064 | -0.49(-1.62%) |
Jun 14, 2016 | 30.31 | 30.75 | 29.75 | 30.34 | 23,627 | -0.21(-0.69%) |
Jun 13, 2016 | 30.15 | 30.96 | 30.15 | 30.55 | 29,443 | +0.31(+1.03%) |
Jun 10, 2016 | 29.89 | 30.25 | 29.87 | 30.24 | 44,853 | +0.00(+0.00%) |
Jun 09, 2016 | 30.23 | 30.26 | 29.61 | 30.24 | 38,272 | +0.08(+0.27%) |
Jun 08, 2016 | 30.46 | 30.50 | 30.09 | 30.16 | 32,762 | +0.02(+0.07%) |
Jun 07, 2016 | 30.01 | 30.22 | 29.64 | 30.14 | 34,370 | +0.26(+0.87%) |
Jun 06, 2016 | 29.12 | 30.04 | 29.11 | 29.88 | 32,792 | +0.83(+2.86%) |
Jun 03, 2016 | 29.14 | 29.23 | 28.80 | 29.05 | 26,673 | +0.04(+0.14%) |
Jun 02, 2016 | 28.60 | 29.09 | 28.21 | 29.01 | 27,265 | +0.35(+1.22%) |