Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 34.54 | 34.58 | 34.34 | 34.41 | 302,192 | -0.23(-0.66%) |
Aug 30, 2016 | 34.28 | 34.64 | 34.14 | 34.64 | 369,906 | -0.34(-0.98%) |
Aug 29, 2016 | 34.94 | 35.23 | 34.94 | 34.98 | 478,578 | +0.01(+0.03%) |
Aug 26, 2016 | 35.70 | 36.06 | 34.63 | 34.97 | 1,085,953 | -1.34(-3.69%) |
Aug 25, 2016 | 37.98 | 37.98 | 35.22 | 36.32 | 1,622,993 | -1.28(-3.39%) |
Aug 24, 2016 | 37.14 | 37.86 | 37.11 | 37.59 | 765,637 | +0.44(+1.19%) |
Aug 23, 2016 | 37.72 | 37.80 | 37.14 | 37.15 | 305,076 | -0.43(-1.15%) |
Aug 22, 2016 | 37.49 | 37.72 | 37.37 | 37.58 | 119,515 | +0.08(+0.20%) |
Aug 19, 2016 | 37.22 | 37.64 | 37.09 | 37.51 | 276,399 | +0.19(+0.52%) |
Aug 18, 2016 | 37.33 | 37.50 | 37.14 | 37.31 | 268,128 | +0.18(+0.49%) |
Aug 17, 2016 | 36.90 | 37.23 | 36.82 | 37.13 | 447,549 | +0.28(+0.76%) |
Aug 16, 2016 | 36.82 | 36.98 | 36.58 | 36.85 | 312,833 | +0.11(+0.29%) |
Aug 15, 2016 | 36.23 | 36.75 | 36.12 | 36.75 | 263,055 | +0.52(+1.43%) |
Aug 12, 2016 | 36.11 | 36.38 | 35.94 | 36.23 | 270,235 | +0.13(+0.35%) |
Aug 11, 2016 | 36.02 | 36.36 | 35.87 | 36.10 | 250,183 | +0.16(+0.44%) |
Aug 10, 2016 | 35.71 | 35.95 | 35.50 | 35.95 | 197,458 | +0.20(+0.55%) |
Aug 09, 2016 | 35.72 | 35.79 | 35.58 | 35.75 | 113,986 | +0.11(+0.30%) |
Aug 08, 2016 | 35.73 | 35.73 | 35.32 | 35.64 | 157,118 | +0.04(+0.10%) |
Aug 05, 2016 | 35.52 | 35.80 | 35.40 | 35.61 | 279,732 | +0.23(+0.66%) |
Aug 04, 2016 | 35.66 | 35.73 | 35.18 | 35.37 | 196,165 | -0.22(-0.61%) |
Aug 03, 2016 | 35.25 | 35.69 | 35.23 | 35.59 | 285,345 | +0.45(+1.27%) |
Aug 02, 2016 | 35.65 | 35.80 | 34.86 | 35.15 | 361,726 | -0.64(-1.80%) |
Aug 01, 2016 | 35.16 | 35.82 | 35.09 | 35.79 | 474,346 | +0.59(+1.68%) |
Jul 29, 2016 | 35.13 | 35.31 | 34.73 | 35.20 | 287,405 | -0.04(-0.11%) |
Jul 28, 2016 | 35.27 | 35.43 | 35.05 | 35.24 | 378,678 | -0.06(-0.16%) |
Jul 27, 2016 | 34.44 | 35.43 | 34.43 | 35.29 | 598,581 | +0.99(+2.88%) |
Jul 26, 2016 | 33.18 | 34.35 | 33.18 | 34.31 | 555,828 | +1.13(+3.40%) |
Jul 25, 2016 | 33.53 | 33.60 | 33.10 | 33.18 | 376,409 | -0.46(-1.35%) |
Jul 22, 2016 | 33.51 | 33.77 | 33.32 | 33.63 | 170,958 | +0.03(+0.08%) |
Jul 21, 2016 | 33.54 | 33.91 | 33.44 | 33.61 | 154,968 | +0.00(+0.00%) |
Jul 20, 2016 | 33.62 | 33.80 | 33.45 | 33.61 | 172,970 | +0.13(+0.38%) |
Jul 19, 2016 | 33.16 | 33.68 | 33.16 | 33.48 | 144,552 | +0.28(+0.85%) |
Jul 18, 2016 | 33.07 | 33.33 | 33.05 | 33.20 | 208,028 | +0.20(+0.61%) |
Jul 15, 2016 | 33.24 | 33.38 | 32.95 | 32.99 | 225,535 | -0.22(-0.67%) |
Jul 14, 2016 | 33.40 | 33.45 | 33.12 | 33.22 | 267,792 | -0.04(-0.12%) |
Jul 13, 2016 | 33.60 | 33.91 | 33.25 | 33.26 | 308,002 | -0.34(-1.01%) |
Jul 12, 2016 | 33.88 | 33.93 | 33.54 | 33.60 | 305,459 | -0.09(-0.27%) |
Jul 11, 2016 | 33.62 | 34.00 | 33.61 | 33.69 | 226,759 | +0.10(+0.30%) |
Jul 08, 2016 | 33.48 | 33.86 | 33.23 | 33.59 | 195,724 | +0.36(+1.08%) |
Jul 07, 2016 | 33.10 | 33.42 | 33.09 | 33.23 | 260,120 | +0.12(+0.37%) |
Jul 06, 2016 | 33.11 | 33.45 | 33.03 | 33.11 | 454,510 | -0.08(-0.24%) |
Jul 05, 2016 | 33.81 | 33.81 | 32.82 | 33.19 | 258,248 | -0.67(-1.99%) |
Jul 01, 2016 | 33.93 | 33.86 | 33.86 | 33.86 | 275,095 | +0.03(+0.09%) |
Jun 30, 2016 | 33.12 | 33.84 | 33.08 | 33.83 | 272,236 | +0.86(+2.61%) |
Jun 29, 2016 | 32.74 | 33.07 | 32.59 | 32.97 | 279,398 | +0.48(+1.46%) |
Jun 28, 2016 | 32.36 | 32.59 | 32.24 | 32.49 | 257,684 | +0.40(+1.26%) |
Jun 27, 2016 | 32.08 | 32.31 | 31.88 | 32.09 | 413,245 | -0.41(-1.26%) |
Jun 24, 2016 | 32.29 | 32.73 | 31.93 | 32.50 | 3,540,517 | -0.72(-2.16%) |
Jun 23, 2016 | 33.10 | 33.24 | 32.63 | 33.22 | 327,228 | +0.44(+1.33%) |
Jun 22, 2016 | 33.06 | 33.11 | 32.67 | 32.78 | 239,058 | -0.20(-0.60%) |
Jun 21, 2016 | 33.15 | 33.26 | 32.96 | 32.98 | 186,737 | -0.29(-0.88%) |
Jun 20, 2016 | 33.49 | 33.53 | 33.03 | 33.27 | 246,118 | +0.37(+1.14%) |
Jun 17, 2016 | 32.95 | 33.06 | 32.61 | 32.90 | 598,134 | +0.05(+0.15%) |
Jun 16, 2016 | 32.81 | 33.06 | 32.45 | 32.85 | 204,356 | -0.14(-0.43%) |
Jun 15, 2016 | 33.01 | 33.26 | 32.78 | 32.99 | 254,372 | +0.02(+0.05%) |
Jun 14, 2016 | 32.70 | 33.12 | 32.47 | 32.97 | 282,397 | +0.15(+0.45%) |
Jun 13, 2016 | 33.58 | 33.63 | 32.79 | 32.83 | 257,430 | -0.83(-2.46%) |
Jun 10, 2016 | 34.01 | 34.15 | 33.51 | 33.66 | 288,889 | -0.45(-1.30%) |
Jun 09, 2016 | 34.00 | 34.22 | 33.97 | 34.10 | 236,371 | -0.05(-0.13%) |
Jun 08, 2016 | 33.91 | 34.20 | 33.78 | 34.15 | 179,858 | +0.18(+0.52%) |
Jun 07, 2016 | 34.21 | 34.38 | 33.90 | 33.97 | 209,141 | -0.23(-0.68%) |
Jun 06, 2016 | 33.37 | 34.22 | 33.18 | 34.20 | 344,840 | +0.90(+2.69%) |
Jun 03, 2016 | 33.45 | 33.55 | 33.26 | 33.31 | 312,300 | -0.25(-0.75%) |
Jun 02, 2016 | 33.61 | 33.86 | 33.33 | 33.56 | 378,973 | -0.02(-0.06%) |