Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 33.95 | 34.25 | 33.80 | 34.12 | 178,243 | +0.09(+0.26%) |
Aug 30, 2016 | 33.93 | 34.24 | 33.64 | 34.03 | 129,303 | +0.10(+0.29%) |
Aug 29, 2016 | 34.09 | 34.38 | 33.88 | 33.93 | 181,235 | -0.03(-0.09%) |
Aug 26, 2016 | 34.06 | 34.38 | 33.80 | 33.96 | 232,260 | -0.12(-0.35%) |
Aug 25, 2016 | 33.99 | 34.25 | 33.93 | 34.08 | 205,596 | +0.05(+0.15%) |
Aug 24, 2016 | 34.19 | 34.24 | 33.79 | 34.03 | 278,189 | -0.28(-0.82%) |
Aug 23, 2016 | 33.50 | 34.49 | 33.50 | 34.31 | 267,796 | +0.85(+2.54%) |
Aug 22, 2016 | 33.32 | 33.65 | 33.10 | 33.46 | 181,490 | +0.23(+0.69%) |
Aug 19, 2016 | 33.79 | 34.01 | 33.16 | 33.23 | 331,566 | -0.62(-1.83%) |
Aug 18, 2016 | 33.65 | 34.24 | 33.65 | 33.85 | 183,634 | +0.10(+0.30%) |
Aug 17, 2016 | 34.07 | 34.30 | 33.67 | 33.75 | 297,608 | -0.41(-1.20%) |
Aug 16, 2016 | 34.10 | 34.31 | 33.96 | 34.16 | 215,071 | -0.09(-0.26%) |
Aug 15, 2016 | 33.80 | 34.44 | 33.80 | 34.25 | 176,810 | +0.42(+1.24%) |
Aug 12, 2016 | 34.18 | 34.27 | 33.34 | 33.83 | 236,940 | -0.42(-1.23%) |
Aug 11, 2016 | 34.63 | 34.78 | 34.19 | 34.25 | 202,663 | -0.31(-0.90%) |
Aug 10, 2016 | 34.96 | 34.96 | 34.41 | 34.56 | 215,428 | -0.40(-1.14%) |
Aug 09, 2016 | 34.98 | 35.13 | 34.78 | 34.96 | 336,624 | -0.17(-0.48%) |
Aug 08, 2016 | 34.89 | 35.23 | 34.80 | 35.13 | 339,863 | +0.18(+0.52%) |
Aug 05, 2016 | 35.10 | 35.52 | 34.61 | 34.95 | 558,041 | -0.15(-0.43%) |
Aug 04, 2016 | 36.80 | 36.91 | 34.00 | 35.10 | 885,383 | -2.82(-7.44%) |
Aug 03, 2016 | 37.75 | 38.09 | 37.51 | 37.92 | 393,605 | +0.23(+0.61%) |
Aug 02, 2016 | 37.77 | 37.90 | 37.26 | 37.69 | 406,019 | -0.12(-0.32%) |
Aug 01, 2016 | 37.62 | 38.05 | 37.53 | 37.81 | 201,620 | +0.05(+0.13%) |
Jul 29, 2016 | 38.06 | 38.06 | 37.20 | 37.76 | 266,630 | -0.24(-0.63%) |
Jul 28, 2016 | 38.00 | 38.12 | 37.84 | 38.00 | 242,231 | +0.00(+0.00%) |
Jul 27, 2016 | 38.90 | 38.90 | 37.84 | 38.00 | 244,414 | -0.65(-1.68%) |
Jul 26, 2016 | 38.31 | 38.94 | 38.31 | 38.65 | 189,836 | +0.36(+0.94%) |
Jul 25, 2016 | 37.55 | 38.34 | 37.55 | 38.29 | 145,515 | +0.48(+1.27%) |
Jul 22, 2016 | 37.80 | 37.87 | 37.43 | 37.81 | 149,718 | +0.01(+0.03%) |
Jul 21, 2016 | 37.86 | 38.00 | 37.37 | 37.80 | 265,816 | -0.20(-0.53%) |
Jul 20, 2016 | 37.99 | 38.12 | 37.62 | 38.00 | 117,782 | +0.32(+0.85%) |
Jul 19, 2016 | 38.04 | 38.26 | 37.59 | 37.68 | 195,745 | -0.33(-0.87%) |
Jul 18, 2016 | 38.03 | 38.41 | 37.93 | 38.01 | 238,053 | +0.08(+0.21%) |
Jul 15, 2016 | 37.46 | 37.98 | 36.89 | 37.93 | 338,837 | +0.65(+1.74%) |
Jul 14, 2016 | 38.00 | 38.38 | 37.13 | 37.28 | 217,126 | -0.72(-1.89%) |
Jul 13, 2016 | 38.43 | 38.43 | 37.34 | 38.00 | 453,125 | +0.43(+1.14%) |
Jul 12, 2016 | 37.90 | 37.90 | 37.45 | 37.57 | 260,681 | -0.18(-0.48%) |
Jul 11, 2016 | 37.80 | 38.20 | 37.62 | 37.75 | 313,269 | +0.21(+0.56%) |
Jul 08, 2016 | 36.80 | 37.73 | 36.60 | 37.54 | 365,759 | +0.94(+2.57%) |
Jul 07, 2016 | 36.50 | 36.85 | 36.03 | 36.60 | 326,611 | +0.21(+0.58%) |
Jul 06, 2016 | 35.68 | 36.44 | 35.63 | 36.39 | 231,263 | +0.51(+1.42%) |
Jul 05, 2016 | 35.90 | 35.98 | 35.60 | 35.88 | 261,726 | -0.11(-0.31%) |
Jul 01, 2016 | 36.25 | 35.99 | 35.99 | 35.99 | 332,000 | -0.21(-0.58%) |
Jun 30, 2016 | 36.00 | 36.24 | 35.50 | 36.20 | 371,133 | +0.16(+0.44%) |
Jun 29, 2016 | 35.58 | 36.10 | 35.30 | 36.04 | 521,994 | +1.04(+2.97%) |
Jun 28, 2016 | 34.54 | 35.23 | 34.29 | 35.00 | 486,300 | +0.84(+2.46%) |
Jun 27, 2016 | 35.50 | 35.60 | 34.07 | 34.16 | 633,492 | -1.67(-4.66%) |
Jun 24, 2016 | 35.77 | 36.70 | 35.08 | 35.83 | 3,682,549 | -1.37(-3.68%) |
Jun 23, 2016 | 38.04 | 38.04 | 37.17 | 37.20 | 367,953 | -0.47(-1.25%) |
Jun 22, 2016 | 37.26 | 37.94 | 37.11 | 37.67 | 362,944 | +0.48(+1.29%) |
Jun 21, 2016 | 37.17 | 37.42 | 36.84 | 37.19 | 340,890 | +0.20(+0.54%) |
Jun 20, 2016 | 36.20 | 37.25 | 36.20 | 36.99 | 485,445 | +0.96(+2.66%) |
Jun 17, 2016 | 35.52 | 36.13 | 35.17 | 36.03 | 479,713 | +0.68(+1.92%) |
Jun 16, 2016 | 35.26 | 35.49 | 34.83 | 35.35 | 405,250 | +0.02(+0.06%) |
Jun 15, 2016 | 35.22 | 35.67 | 35.05 | 35.33 | 436,766 | +0.14(+0.40%) |
Jun 14, 2016 | 35.43 | 35.71 | 34.90 | 35.19 | 283,727 | -0.17(-0.48%) |
Jun 13, 2016 | 36.12 | 36.49 | 35.15 | 35.36 | 460,645 | -1.11(-3.04%) |
Jun 10, 2016 | 36.89 | 36.99 | 36.33 | 36.47 | 209,617 | -0.94(-2.51%) |
Jun 09, 2016 | 36.99 | 37.57 | 36.99 | 37.41 | 301,335 | +0.01(+0.03%) |
Jun 08, 2016 | 36.13 | 38.05 | 36.13 | 37.40 | 441,559 | +1.30(+3.60%) |
Jun 07, 2016 | 36.16 | 36.43 | 35.73 | 36.10 | 394,936 | +0.10(+0.28%) |
Jun 06, 2016 | 35.70 | 36.19 | 35.47 | 36.00 | 538,764 | +0.33(+0.93%) |
Jun 03, 2016 | 35.93 | 35.93 | 35.05 | 35.67 | 279,583 | -0.16(-0.45%) |
Jun 02, 2016 | 36.31 | 36.31 | 35.15 | 35.83 | 335,621 | -0.52(-1.43%) |