Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 34.05 | 34.08 | 33.87 | 34.03 | 18,180 | -0.07(-0.20%) |
Aug 30, 2016 | 34.10 | 34.14 | 34.04 | 34.10 | 16,362 | -0.04(-0.10%) |
Aug 29, 2016 | 33.90 | 34.20 | 33.90 | 34.13 | 82,060 | +0.21(+0.62%) |
Aug 26, 2016 | 34.14 | 34.23 | 33.78 | 33.92 | 19,659 | -0.09(-0.27%) |
Aug 25, 2016 | 34.06 | 34.11 | 33.98 | 34.01 | 9,713 | -0.02(-0.07%) |
Aug 24, 2016 | 34.15 | 34.17 | 34.04 | 34.04 | 14,547 | -0.19(-0.56%) |
Aug 23, 2016 | 34.32 | 34.32 | 34.22 | 34.23 | 8,098 | +0.14(+0.41%) |
Aug 22, 2016 | 33.99 | 34.10 | 33.99 | 34.09 | 9,644 | +0.00(+0.00%) |
Aug 19, 2016 | 33.93 | 34.09 | 33.93 | 34.09 | 6,964 | +0.09(+0.26%) |
Aug 18, 2016 | 33.75 | 34.02 | 33.75 | 34.00 | 59,049 | +0.13(+0.39%) |
Aug 17, 2016 | 33.81 | 33.87 | 33.69 | 33.87 | 17,002 | +0.00(+0.00%) |
Aug 16, 2016 | 34.15 | 34.15 | 33.87 | 33.87 | 22,650 | -0.26(-0.77%) |
Aug 15, 2016 | 34.11 | 34.16 | 34.11 | 34.13 | 11,017 | +0.17(+0.51%) |
Aug 12, 2016 | 34.22 | 34.22 | 33.90 | 33.96 | 13,473 | -0.04(-0.13%) |
Aug 11, 2016 | 33.91 | 34.00 | 33.82 | 34.00 | 28,059 | +0.24(+0.70%) |
Aug 10, 2016 | 33.80 | 33.84 | 33.74 | 33.76 | 6,237 | -0.06(-0.18%) |
Aug 09, 2016 | 33.95 | 33.95 | 33.79 | 33.83 | 4,847 | +0.01(+0.03%) |
Aug 08, 2016 | 33.98 | 33.98 | 33.79 | 33.82 | 21,734 | -0.03(-0.08%) |
Aug 05, 2016 | 33.80 | 33.85 | 33.80 | 33.84 | 6,569 | +0.30(+0.89%) |
Aug 04, 2016 | 33.62 | 33.62 | 33.49 | 33.55 | 16,307 | -0.02(-0.05%) |
Aug 03, 2016 | 33.31 | 33.56 | 33.31 | 33.56 | 9,180 | +0.16(+0.47%) |
Aug 02, 2016 | 33.62 | 33.62 | 33.29 | 33.41 | 12,584 | -0.32(-0.96%) |
Aug 01, 2016 | 33.75 | 33.88 | 33.69 | 33.73 | 22,878 | -0.10(-0.31%) |
Jul 29, 2016 | 33.74 | 33.85 | 33.73 | 33.83 | 20,733 | -0.01(-0.03%) |
Jul 28, 2016 | 33.84 | 33.87 | 33.64 | 33.84 | 33,100 | +0.10(+0.28%) |
Jul 27, 2016 | 33.84 | 33.86 | 33.61 | 33.75 | 14,239 | -0.19(-0.57%) |
Jul 26, 2016 | 33.88 | 33.95 | 33.76 | 33.94 | 18,609 | +0.16(+0.47%) |
Jul 25, 2016 | 33.81 | 33.81 | 33.72 | 33.78 | 56,528 | -0.08(-0.22%) |
Jul 22, 2016 | 33.81 | 33.86 | 33.62 | 33.86 | 20,538 | +0.23(+0.67%) |
Jul 21, 2016 | 33.76 | 33.77 | 33.60 | 33.63 | 8,517 | -0.16(-0.48%) |
Jul 20, 2016 | 33.80 | 33.83 | 33.60 | 33.79 | 28,123 | +0.19(+0.57%) |
Jul 19, 2016 | 33.85 | 33.85 | 33.51 | 33.60 | 102,087 | -0.06(-0.18%) |
Jul 18, 2016 | 33.63 | 33.67 | 33.60 | 33.66 | 15,563 | +0.06(+0.18%) |
Jul 15, 2016 | 33.84 | 33.84 | 33.51 | 33.60 | 21,934 | -0.05(-0.16%) |
Jul 14, 2016 | 33.83 | 33.83 | 33.55 | 33.65 | 21,618 | +0.17(+0.52%) |
Jul 13, 2016 | 33.74 | 33.74 | 33.37 | 33.48 | 14,982 | -0.01(-0.02%) |
Jul 12, 2016 | 33.49 | 33.55 | 33.39 | 33.49 | 30,995 | +0.26(+0.78%) |
Jul 11, 2016 | 33.22 | 33.29 | 33.17 | 33.23 | 38,362 | +0.14(+0.41%) |
Jul 08, 2016 | 32.85 | 33.12 | 32.52 | 33.09 | 9,440 | +0.57(+1.75%) |
Jul 07, 2016 | 32.63 | 32.70 | 32.44 | 32.52 | 10,959 | +0.20(+0.62%) |
Jul 05, 2016 | 32.37 | 32.37 | 32.09 | 32.32 | 20,023 | -0.25(-0.78%) |
Jul 01, 2016 | 32.44 | 32.58 | 32.58 | 32.58 | 14,297 | +0.07(+0.22%) |
Jun 30, 2016 | 32.02 | 32.51 | 32.02 | 32.51 | 44,269 | +0.47(+1.47%) |
Jun 29, 2016 | 31.86 | 32.04 | 31.73 | 32.03 | 38,783 | +0.58(+1.83%) |
Jun 28, 2016 | 31.33 | 31.48 | 31.18 | 31.46 | 52,643 | +0.50(+1.61%) |
Jun 27, 2016 | 31.33 | 31.33 | 30.83 | 30.96 | 106,263 | -0.85(-2.67%) |
Jun 24, 2016 | 31.45 | 32.32 | 31.45 | 31.81 | 41,655 | -1.22(-3.71%) |
Jun 23, 2016 | 32.82 | 33.03 | 32.76 | 33.03 | 26,760 | +0.48(+1.48%) |
Jun 22, 2016 | 32.48 | 32.75 | 32.48 | 32.55 | 20,782 | -0.03(-0.11%) |
Jun 21, 2016 | 32.88 | 32.88 | 32.50 | 32.58 | 11,620 | +0.03(+0.08%) |
Jun 20, 2016 | 32.51 | 32.76 | 32.51 | 32.56 | 19,453 | +0.28(+0.87%) |
Jun 17, 2016 | 32.52 | 32.52 | 32.19 | 32.28 | 24,442 | -0.03(-0.08%) |
Jun 16, 2016 | 32.45 | 32.46 | 31.97 | 32.30 | 13,491 | +0.05(+0.16%) |
Jun 15, 2016 | 32.55 | 32.55 | 32.22 | 32.25 | 43,735 | -0.03(-0.08%) |
Jun 14, 2016 | 32.36 | 32.36 | 32.12 | 32.28 | 48,949 | -0.10(-0.29%) |
Jun 13, 2016 | 32.70 | 32.70 | 32.35 | 32.37 | 25,492 | -0.36(-1.10%) |
Jun 10, 2016 | 32.74 | 32.84 | 32.60 | 32.74 | 32,614 | -0.38(-1.16%) |
Jun 09, 2016 | 32.99 | 33.12 | 32.94 | 33.12 | 77,780 | -0.05(-0.16%) |
Jun 08, 2016 | 33.31 | 33.31 | 33.06 | 33.17 | 14,610 | +0.13(+0.40%) |
Jun 07, 2016 | 33.24 | 33.24 | 32.99 | 33.04 | 13,995 | +0.05(+0.16%) |
Jun 06, 2016 | 32.77 | 33.02 | 32.77 | 32.99 | 19,633 | +0.14(+0.42%) |
Jun 03, 2016 | 32.72 | 32.85 | 32.56 | 32.85 | 29,402 | -0.06(-0.20%) |
Jun 02, 2016 | 32.73 | 32.92 | 32.73 | 32.91 | 15,848 | +0.09(+0.28%) |