Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 36.45 | 36.49 | 36.35 | 36.41 | 10,458 | -0.11(-0.31%) |
Aug 30, 2016 | 36.67 | 36.67 | 36.49 | 36.53 | 29,743 | -0.20(-0.54%) |
Aug 29, 2016 | 36.58 | 36.78 | 36.58 | 36.73 | 5,355 | +0.09(+0.25%) |
Aug 26, 2016 | 36.58 | 36.63 | 36.54 | 36.63 | 1,122 | -0.18(-0.48%) |
Aug 25, 2016 | 36.88 | 36.90 | 36.81 | 36.81 | 1,490 | -0.37(-1.01%) |
Aug 24, 2016 | 37.14 | 37.18 | 37.14 | 37.18 | 1,275 | +0.10(+0.27%) |
Aug 23, 2016 | 37.17 | 37.17 | 37.07 | 37.09 | 3,106 | +0.22(+0.60%) |
Aug 22, 2016 | 36.68 | 36.90 | 36.67 | 36.86 | 3,568 | +0.08(+0.23%) |
Aug 19, 2016 | 36.73 | 36.78 | 36.64 | 36.78 | 3,315 | -0.15(-0.40%) |
Aug 18, 2016 | 36.73 | 36.97 | 36.73 | 36.93 | 5,927 | +0.43(+1.19%) |
Aug 17, 2016 | 36.51 | 36.55 | 36.24 | 36.49 | 2,466 | -0.11(-0.31%) |
Aug 16, 2016 | 36.64 | 36.67 | 36.56 | 36.61 | 1,535 | +0.02(+0.07%) |
Aug 15, 2016 | 36.61 | 36.67 | 36.50 | 36.58 | 5,698 | +0.04(+0.12%) |
Aug 12, 2016 | 36.61 | 36.70 | 36.49 | 36.54 | 21,847 | +0.10(+0.26%) |
Aug 11, 2016 | 36.52 | 36.56 | 36.45 | 36.45 | 102,902 | -0.04(-0.11%) |
Aug 10, 2016 | 36.49 | 36.50 | 36.30 | 36.49 | 12,719 | +0.21(+0.59%) |
Aug 09, 2016 | 36.05 | 36.36 | 36.05 | 36.27 | 13,719 | +0.40(+1.11%) |
Aug 08, 2016 | 35.98 | 35.99 | 35.87 | 35.87 | 12,135 | +0.07(+0.19%) |
Aug 05, 2016 | 35.85 | 35.91 | 35.81 | 35.81 | 14,646 | +0.22(+0.62%) |
Aug 04, 2016 | 35.60 | 35.62 | 35.59 | 35.59 | 1,342 | +0.12(+0.35%) |
Aug 03, 2016 | 35.40 | 35.54 | 35.40 | 35.46 | 12,536 | -0.22(-0.61%) |
Aug 02, 2016 | 35.91 | 35.91 | 35.64 | 35.68 | 2,148 | -0.05(-0.15%) |
Aug 01, 2016 | 35.75 | 35.75 | 35.62 | 35.73 | 13,604 | -0.31(-0.86%) |
Jul 29, 2016 | 35.70 | 36.15 | 35.70 | 36.04 | 89,476 | +0.39(+1.08%) |
Jul 28, 2016 | 35.72 | 35.73 | 35.60 | 35.66 | 7,560 | +0.06(+0.16%) |
Jul 27, 2016 | 35.55 | 35.60 | 35.36 | 35.60 | 2,018 | +0.45(+1.29%) |
Jul 26, 2016 | 35.18 | 35.22 | 35.02 | 35.15 | 4,161 | +0.09(+0.25%) |
Jul 25, 2016 | 35.03 | 35.06 | 34.94 | 35.06 | 6,767 | +0.25(+0.71%) |
Jul 22, 2016 | 34.86 | 34.89 | 34.77 | 34.81 | 6,093 | -0.08(-0.23%) |
Jul 21, 2016 | 34.99 | 35.09 | 34.85 | 34.90 | 48,137 | -0.10(-0.28%) |
Jul 20, 2016 | 35.01 | 35.16 | 34.91 | 34.99 | 5,608 | +0.38(+1.09%) |
Jul 19, 2016 | 34.66 | 34.68 | 34.61 | 34.61 | 1,525 | -0.34(-0.96%) |
Jul 18, 2016 | 34.81 | 34.95 | 34.81 | 34.95 | 1,187 | +0.38(+1.10%) |
Jul 15, 2016 | 34.74 | 34.74 | 34.57 | 34.57 | 2,213 | -0.42(-1.20%) |
Jul 14, 2016 | 34.86 | 34.99 | 34.86 | 34.99 | 4,791 | +0.43(+1.25%) |
Jul 13, 2016 | 34.59 | 34.71 | 34.56 | 34.56 | 28,832 | -0.04(-0.12%) |
Jul 12, 2016 | 34.57 | 34.79 | 34.54 | 34.60 | 52,142 | +0.43(+1.25%) |
Jul 11, 2016 | 34.13 | 34.24 | 34.11 | 34.18 | 24,270 | +0.84(+2.51%) |
Jul 08, 2016 | 33.24 | 33.36 | 33.21 | 33.34 | 173,259 | +0.80(+2.47%) |
Jul 07, 2016 | 33.08 | 33.08 | 32.48 | 32.54 | 5,754 | -0.04(-0.12%) |
Jul 05, 2016 | 33.23 | 33.23 | 32.58 | 32.58 | 18,967 | -1.73(-5.04%) |
Jul 01, 2016 | 34.23 | 34.31 | 34.31 | 34.31 | 19,649 | +0.20(+0.60%) |
Jun 30, 2016 | 33.71 | 34.10 | 33.71 | 34.10 | 4,627 | +0.61(+1.84%) |
Jun 29, 2016 | 33.65 | 33.73 | 33.49 | 33.49 | 38,000 | +0.67(+2.06%) |
Jun 28, 2016 | 32.64 | 32.87 | 32.55 | 32.81 | 4,502 | +0.98(+3.08%) |
Jun 27, 2016 | 32.09 | 32.09 | 31.51 | 31.83 | 34,150 | -1.70(-5.06%) |
Jun 24, 2016 | 33.59 | 34.45 | 32.97 | 33.53 | 38,264 | -4.31(-11.38%) |
Jun 23, 2016 | 37.62 | 37.84 | 37.27 | 37.84 | 7,703 | +1.40(+3.84%) |
Jun 22, 2016 | 36.90 | 37.01 | 36.44 | 36.44 | 1,784 | -0.10(-0.27%) |
Jun 21, 2016 | 36.62 | 36.91 | 36.37 | 36.54 | 43,601 | -0.26(-0.70%) |
Jun 20, 2016 | 36.62 | 36.81 | 36.62 | 36.79 | 27,732 | +1.23(+3.46%) |
Jun 17, 2016 | 35.10 | 35.56 | 35.10 | 35.56 | 1,027 | +0.92(+2.65%) |
Jun 16, 2016 | 34.34 | 34.72 | 34.02 | 34.64 | 13,416 | -0.54(-1.53%) |
Jun 15, 2016 | 35.15 | 35.23 | 34.98 | 35.18 | 6,375 | +0.31(+0.90%) |
Jun 14, 2016 | 34.93 | 34.93 | 34.72 | 34.87 | 11,393 | -0.56(-1.57%) |
Jun 13, 2016 | 35.75 | 35.86 | 35.42 | 35.42 | 3,479 | -0.79(-2.18%) |
Jun 10, 2016 | 37.12 | 37.12 | 36.21 | 36.21 | 13,396 | -1.32(-3.51%) |
Jun 09, 2016 | 37.65 | 37.75 | 37.53 | 37.53 | 1,314 | -0.41(-1.07%) |
Jun 08, 2016 | 38.10 | 38.12 | 37.78 | 37.94 | 1,581 | -0.03(-0.08%) |
Jun 07, 2016 | 37.86 | 38.02 | 37.86 | 37.97 | 3,319 | +0.47(+1.27%) |
Jun 06, 2016 | 37.54 | 37.70 | 37.49 | 37.49 | 3,723 | -0.21(-0.55%) |
Jun 03, 2016 | 37.50 | 37.70 | 37.35 | 37.70 | 10,029 | +0.43(+1.17%) |
Jun 02, 2016 | 37.32 | 37.36 | 37.16 | 37.27 | 5,247 | -0.02(-0.04%) |