Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 38.63 | 38.65 | 38.04 | 38.26 | 35,996 | -0.10(-0.25%) |
Aug 30, 2016 | 37.82 | 38.65 | 37.43 | 38.35 | 32,466 | +0.58(+1.54%) |
Aug 29, 2016 | 37.20 | 37.97 | 35.21 | 37.77 | 17,782 | +0.48(+1.30%) |
Aug 26, 2016 | 37.42 | 38.21 | 37.18 | 37.29 | 36,003 | -0.27(-0.73%) |
Aug 25, 2016 | 35.78 | 37.81 | 35.78 | 37.56 | 113,853 | +1.78(+4.98%) |
Aug 24, 2016 | 35.59 | 36.02 | 35.59 | 35.78 | 19,686 | +0.13(+0.36%) |
Aug 23, 2016 | 35.35 | 35.76 | 35.33 | 35.65 | 23,279 | +0.21(+0.59%) |
Aug 22, 2016 | 35.07 | 35.45 | 34.95 | 35.44 | 62,157 | +0.49(+1.41%) |
Aug 19, 2016 | 35.41 | 35.41 | 34.60 | 34.95 | 40,710 | -0.40(-1.14%) |
Aug 18, 2016 | 35.35 | 35.37 | 34.75 | 35.35 | 14,969 | -0.06(-0.16%) |
Aug 17, 2016 | 34.58 | 35.53 | 33.59 | 35.41 | 36,726 | +0.46(+1.32%) |
Aug 16, 2016 | 34.64 | 35.06 | 34.45 | 34.95 | 16,667 | +0.07(+0.21%) |
Aug 15, 2016 | 34.43 | 35.06 | 34.35 | 34.88 | 10,811 | +0.44(+1.29%) |
Aug 12, 2016 | 34.42 | 34.54 | 34.21 | 34.43 | 10,340 | +0.02(+0.05%) |
Aug 11, 2016 | 34.10 | 34.56 | 34.10 | 34.42 | 11,489 | +0.33(+0.97%) |
Aug 10, 2016 | 34.01 | 34.29 | 33.53 | 34.09 | 7,119 | +0.21(+0.62%) |
Aug 09, 2016 | 33.39 | 33.94 | 33.39 | 33.88 | 13,355 | +0.50(+1.50%) |
Aug 08, 2016 | 33.43 | 33.54 | 33.31 | 33.38 | 8,012 | -0.05(-0.14%) |
Aug 05, 2016 | 33.37 | 33.52 | 32.92 | 33.43 | 17,754 | +0.37(+1.12%) |
Aug 04, 2016 | 33.07 | 33.45 | 33.06 | 33.06 | 8,086 | -0.15(-0.46%) |
Aug 03, 2016 | 33.63 | 33.71 | 32.68 | 33.21 | 22,603 | -0.30(-0.89%) |
Aug 02, 2016 | 33.56 | 33.75 | 33.23 | 33.51 | 18,854 | -0.01(-0.02%) |
Aug 01, 2016 | 33.17 | 33.58 | 32.96 | 33.52 | 15,419 | +0.38(+1.14%) |
Jul 29, 2016 | 33.44 | 33.72 | 33.10 | 33.14 | 21,955 | -0.32(-0.96%) |
Jul 28, 2016 | 33.20 | 33.85 | 33.20 | 33.46 | 12,836 | +0.14(+0.41%) |
Jul 27, 2016 | 33.62 | 33.77 | 33.23 | 33.32 | 21,336 | -0.35(-1.03%) |
Jul 26, 2016 | 33.78 | 33.98 | 33.48 | 33.67 | 37,028 | +0.06(+0.17%) |
Jul 25, 2016 | 34.05 | 34.05 | 33.59 | 33.61 | 15,790 | -0.39(-1.14%) |
Jul 22, 2016 | 34.34 | 34.34 | 33.71 | 34.00 | 18,081 | -0.03(-0.09%) |
Jul 21, 2016 | 34.35 | 34.35 | 33.89 | 34.03 | 12,057 | -0.24(-0.71%) |
Jul 20, 2016 | 34.02 | 34.40 | 33.74 | 34.27 | 13,598 | +0.09(+0.26%) |
Jul 19, 2016 | 34.51 | 34.51 | 33.22 | 34.18 | 25,708 | -0.09(-0.26%) |
Jul 18, 2016 | 34.55 | 34.61 | 34.16 | 34.27 | 21,021 | -0.24(-0.70%) |
Jul 15, 2016 | 34.77 | 34.77 | 34.14 | 34.52 | 13,141 | +0.02(+0.05%) |
Jul 14, 2016 | 34.00 | 34.56 | 33.62 | 34.50 | 11,180 | +0.61(+1.81%) |
Jul 13, 2016 | 33.52 | 34.02 | 33.39 | 33.89 | 31,230 | -0.04(-0.12%) |
Jul 12, 2016 | 33.34 | 34.10 | 33.23 | 33.93 | 26,106 | +0.72(+2.16%) |
Jul 11, 2016 | 33.18 | 33.34 | 32.75 | 33.21 | 26,002 | +0.02(+0.07%) |
Jul 08, 2016 | 32.49 | 33.25 | 31.96 | 33.18 | 46,012 | +1.11(+3.47%) |
Jul 07, 2016 | 32.02 | 32.50 | 31.99 | 32.07 | 37,359 | +0.40(+1.27%) |
Jul 05, 2016 | 31.52 | 31.89 | 31.37 | 31.67 | 14,850 | -0.04(-0.13%) |
Jul 01, 2016 | 31.81 | 31.71 | 31.71 | 31.71 | 11,286 | -0.23(-0.73%) |
Jun 30, 2016 | 31.07 | 31.98 | 31.07 | 31.94 | 15,774 | +0.88(+2.83%) |
Jun 29, 2016 | 32.03 | 32.39 | 30.81 | 31.06 | 24,794 | -0.48(-1.51%) |
Jun 28, 2016 | 31.29 | 32.25 | 31.29 | 31.54 | 25,339 | +0.42(+1.35%) |
Jun 27, 2016 | 31.75 | 31.75 | 30.93 | 31.12 | 42,764 | -0.73(-2.28%) |
Jun 24, 2016 | 32.57 | 33.18 | 31.84 | 31.85 | 111,297 | -1.79(-5.32%) |
Jun 23, 2016 | 33.64 | 34.15 | 33.47 | 33.64 | 15,201 | +0.22(+0.65%) |
Jun 22, 2016 | 33.48 | 34.10 | 32.99 | 33.42 | 12,837 | -0.10(-0.29%) |
Jun 21, 2016 | 33.30 | 33.77 | 32.93 | 33.52 | 16,534 | +0.22(+0.67%) |
Jun 20, 2016 | 33.02 | 33.84 | 33.02 | 33.29 | 25,222 | +0.39(+1.20%) |
Jun 17, 2016 | 33.52 | 33.65 | 32.90 | 32.90 | 33,206 | -0.51(-1.54%) |
Jun 16, 2016 | 33.19 | 33.43 | 32.80 | 33.41 | 10,485 | -0.09(-0.26%) |
Jun 15, 2016 | 33.68 | 33.88 | 32.76 | 33.50 | 12,434 | +0.03(+0.10%) |
Jun 14, 2016 | 32.42 | 33.48 | 32.42 | 33.47 | 11,436 | +0.72(+2.21%) |
Jun 13, 2016 | 32.86 | 33.68 | 32.38 | 32.74 | 16,317 | -0.09(-0.27%) |
Jun 10, 2016 | 32.42 | 33.32 | 32.42 | 32.83 | 13,387 | +0.21(+0.64%) |
Jun 09, 2016 | 33.31 | 33.31 | 32.54 | 32.62 | 20,434 | -0.64(-1.93%) |
Jun 08, 2016 | 32.95 | 33.30 | 32.95 | 33.27 | 16,404 | +0.39(+1.20%) |
Jun 07, 2016 | 32.61 | 32.99 | 32.61 | 32.87 | 13,357 | +0.18(+0.56%) |
Jun 06, 2016 | 32.47 | 32.95 | 32.45 | 32.69 | 32,928 | +0.07(+0.22%) |
Jun 03, 2016 | 32.63 | 33.05 | 32.60 | 32.62 | 24,633 | -0.80(-2.40%) |
Jun 02, 2016 | 33.28 | 33.52 | 33.18 | 33.42 | 8,332 | +0.10(+0.29%) |