Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 31.68 | 31.68 | 31.52 | 31.66 | 98,193 | -0.04(-0.12%) |
Aug 30, 2016 | 31.79 | 31.79 | 31.64 | 31.70 | 108,599 | -0.08(-0.26%) |
Aug 29, 2016 | 31.63 | 31.81 | 31.63 | 31.78 | 91,403 | +0.18(+0.58%) |
Aug 26, 2016 | 31.73 | 31.90 | 31.48 | 31.60 | 440,432 | -0.10(-0.32%) |
Aug 25, 2016 | 31.69 | 31.78 | 31.65 | 31.70 | 396,228 | -0.03(-0.09%) |
Aug 24, 2016 | 31.82 | 31.82 | 31.68 | 31.73 | 181,716 | -0.11(-0.35%) |
Aug 23, 2016 | 31.87 | 32.03 | 31.84 | 31.84 | 169,603 | +0.04(+0.13%) |
Aug 22, 2016 | 31.78 | 31.82 | 31.68 | 31.80 | 120,468 | -0.01(-0.04%) |
Aug 19, 2016 | 31.84 | 31.84 | 31.72 | 31.81 | 94,444 | -0.11(-0.35%) |
Aug 18, 2016 | 31.83 | 31.92 | 31.79 | 31.92 | 118,450 | +0.09(+0.30%) |
Aug 17, 2016 | 31.70 | 31.84 | 31.61 | 31.83 | 92,507 | +0.09(+0.30%) |
Aug 16, 2016 | 31.85 | 31.85 | 31.73 | 31.73 | 262,554 | -0.16(-0.51%) |
Aug 15, 2016 | 31.88 | 31.97 | 31.88 | 31.90 | 397,966 | +0.06(+0.19%) |
Aug 12, 2016 | 31.81 | 31.88 | 31.79 | 31.83 | 709,916 | -0.01(-0.04%) |
Aug 11, 2016 | 31.78 | 31.87 | 31.77 | 31.85 | 162,036 | +0.14(+0.45%) |
Aug 10, 2016 | 31.80 | 31.81 | 31.66 | 31.70 | 100,168 | -0.06(-0.18%) |
Aug 09, 2016 | 31.77 | 31.84 | 31.72 | 31.76 | 106,608 | -0.01(-0.03%) |
Aug 08, 2016 | 31.79 | 31.80 | 31.70 | 31.77 | 3,159,607 | +0.01(+0.04%) |
Aug 05, 2016 | 31.66 | 31.76 | 31.56 | 31.76 | 236,668 | +0.22(+0.70%) |
Aug 04, 2016 | 31.54 | 31.59 | 31.46 | 31.54 | 99,481 | +0.00(+0.00%) |
Aug 03, 2016 | 31.46 | 31.54 | 31.40 | 31.54 | 110,341 | +0.07(+0.21%) |
Aug 02, 2016 | 31.60 | 31.66 | 31.33 | 31.47 | 983,314 | -0.15(-0.47%) |
Aug 01, 2016 | 31.72 | 31.75 | 31.59 | 31.62 | 110,698 | -0.14(-0.44%) |
Jul 29, 2016 | 31.59 | 31.79 | 31.57 | 31.76 | 1,265,349 | +0.10(+0.32%) |
Jul 28, 2016 | 31.61 | 31.71 | 31.50 | 31.66 | 159,573 | -0.00(-0.01%) |
Jul 27, 2016 | 31.82 | 31.82 | 31.56 | 31.66 | 3,981,367 | -0.09(-0.28%) |
Jul 26, 2016 | 31.77 | 31.85 | 31.64 | 31.75 | 5,160,112 | -0.04(-0.14%) |
Jul 25, 2016 | 31.86 | 31.86 | 31.70 | 31.79 | 178,750 | -0.09(-0.30%) |
Jul 22, 2016 | 31.75 | 31.90 | 31.75 | 31.89 | 284,385 | +0.14(+0.45%) |
Jul 21, 2016 | 31.83 | 31.87 | 31.68 | 31.75 | 88,648 | -0.13(-0.41%) |
Jul 20, 2016 | 31.87 | 31.91 | 31.79 | 31.88 | 98,548 | +0.08(+0.24%) |
Jul 19, 2016 | 31.77 | 31.80 | 31.73 | 31.80 | 176,343 | -0.04(-0.12%) |
Jul 18, 2016 | 31.77 | 31.86 | 31.73 | 31.84 | 142,014 | +0.04(+0.14%) |
Jul 15, 2016 | 31.86 | 31.91 | 31.66 | 31.79 | 3,190,288 | -0.01(-0.04%) |
Jul 14, 2016 | 31.77 | 31.86 | 31.71 | 31.80 | 217,237 | +0.17(+0.53%) |
Jul 13, 2016 | 31.61 | 31.65 | 31.51 | 31.64 | 77,417 | +0.07(+0.23%) |
Jul 12, 2016 | 31.52 | 31.64 | 31.49 | 31.56 | 155,683 | +0.17(+0.53%) |
Jul 11, 2016 | 31.35 | 31.47 | 31.30 | 31.39 | 118,338 | +0.11(+0.35%) |
Jul 08, 2016 | 31.03 | 31.30 | 30.86 | 31.28 | 146,349 | +0.42(+1.37%) |
Jul 07, 2016 | 30.97 | 31.02 | 30.74 | 30.86 | 188,217 | -0.09(-0.30%) |
Jul 06, 2016 | 30.70 | 30.95 | 30.58 | 30.95 | 71,413 | +0.16(+0.53%) |
Jul 05, 2016 | 30.81 | 30.84 | 30.70 | 30.79 | 137,533 | -0.14(-0.45%) |
Jul 01, 2016 | 30.92 | 30.93 | 30.93 | 30.93 | 90,712 | +0.03(+0.09%) |
Jun 30, 2016 | 30.50 | 30.90 | 30.44 | 30.90 | 170,403 | +0.46(+1.50%) |
Jun 29, 2016 | 30.19 | 30.47 | 30.17 | 30.44 | 86,905 | +0.50(+1.66%) |
Jun 28, 2016 | 29.79 | 29.95 | 29.67 | 29.95 | 127,851 | +0.43(+1.45%) |
Jun 27, 2016 | 29.72 | 29.72 | 29.38 | 29.52 | 249,843 | -0.41(-1.37%) |
Jun 24, 2016 | 30.00 | 30.39 | 29.82 | 29.93 | 235,674 | -0.93(-3.03%) |
Jun 23, 2016 | 30.77 | 30.87 | 30.68 | 30.86 | 158,850 | +0.37(+1.20%) |
Jun 22, 2016 | 30.58 | 30.69 | 30.48 | 30.50 | 100,110 | -0.08(-0.25%) |
Jun 21, 2016 | 30.52 | 30.61 | 30.45 | 30.57 | 72,254 | +0.12(+0.39%) |
Jun 20, 2016 | 30.57 | 30.66 | 30.45 | 30.46 | 83,254 | +0.16(+0.53%) |
Jun 17, 2016 | 30.35 | 30.35 | 30.18 | 30.30 | 83,907 | -0.02(-0.07%) |
Jun 16, 2016 | 30.05 | 30.34 | 29.92 | 30.32 | 94,862 | +0.13(+0.43%) |
Jun 15, 2016 | 30.24 | 30.38 | 30.16 | 30.19 | 361,797 | -0.02(-0.08%) |
Jun 14, 2016 | 30.16 | 30.26 | 30.07 | 30.21 | 83,030 | -0.05(-0.17%) |
Jun 13, 2016 | 30.36 | 30.49 | 30.26 | 30.26 | 111,036 | -0.20(-0.64%) |
Jun 10, 2016 | 30.47 | 30.55 | 30.36 | 30.46 | 229,994 | -0.19(-0.62%) |
Jun 09, 2016 | 30.57 | 30.68 | 30.53 | 30.65 | 101,818 | -0.02(-0.08%) |
Jun 08, 2016 | 30.60 | 30.70 | 30.60 | 30.68 | 179,558 | +0.07(+0.24%) |
Jun 07, 2016 | 30.55 | 30.70 | 30.55 | 30.60 | 99,088 | +0.09(+0.29%) |
Jun 06, 2016 | 30.41 | 30.56 | 30.40 | 30.51 | 96,567 | +0.13(+0.43%) |
Jun 03, 2016 | 30.33 | 30.41 | 30.23 | 30.38 | 137,493 | +0.02(+0.08%) |
Jun 02, 2016 | 30.25 | 30.37 | 30.17 | 30.36 | 96,466 | +0.07(+0.23%) |