Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 33.05 | 33.12 | 32.69 | 33.07 | 232,960 | +0.03(+0.08%) |
Aug 30, 2016 | 32.82 | 33.19 | 32.80 | 33.04 | 228,152 | +0.32(+0.97%) |
Aug 29, 2016 | 32.75 | 32.95 | 32.58 | 32.72 | 157,293 | +0.00(+0.00%) |
Aug 26, 2016 | 32.88 | 33.16 | 32.50 | 32.72 | 190,521 | -0.19(-0.58%) |
Aug 25, 2016 | 32.85 | 33.03 | 32.70 | 32.91 | 242,337 | +0.09(+0.26%) |
Aug 24, 2016 | 33.01 | 33.02 | 32.77 | 32.83 | 194,310 | -0.17(-0.52%) |
Aug 23, 2016 | 32.93 | 33.20 | 32.90 | 33.00 | 195,314 | +0.12(+0.37%) |
Aug 22, 2016 | 32.45 | 32.93 | 32.45 | 32.88 | 231,821 | +0.32(+0.98%) |
Aug 19, 2016 | 32.63 | 32.65 | 32.45 | 32.56 | 250,368 | -0.07(-0.21%) |
Aug 18, 2016 | 32.65 | 32.74 | 32.47 | 32.63 | 197,411 | +0.03(+0.08%) |
Aug 17, 2016 | 32.77 | 32.77 | 32.46 | 32.60 | 244,660 | -0.09(-0.26%) |
Aug 16, 2016 | 32.84 | 32.98 | 32.61 | 32.69 | 200,117 | -0.11(-0.34%) |
Aug 15, 2016 | 32.40 | 32.80 | 32.40 | 32.80 | 126,854 | +0.34(+1.03%) |
Aug 12, 2016 | 32.70 | 32.70 | 32.24 | 32.46 | 134,412 | -0.24(-0.74%) |
Aug 11, 2016 | 32.40 | 32.71 | 32.39 | 32.71 | 220,542 | +0.34(+1.06%) |
Aug 10, 2016 | 32.01 | 32.36 | 32.01 | 32.36 | 158,731 | +0.35(+1.10%) |
Aug 09, 2016 | 31.89 | 32.03 | 31.82 | 32.01 | 208,508 | +0.09(+0.27%) |
Aug 08, 2016 | 32.06 | 32.09 | 31.81 | 31.92 | 93,991 | -0.14(-0.43%) |
Aug 05, 2016 | 32.00 | 32.24 | 31.85 | 32.06 | 146,840 | +0.12(+0.38%) |
Aug 04, 2016 | 32.09 | 32.13 | 31.85 | 31.94 | 134,066 | -0.13(-0.40%) |
Aug 03, 2016 | 31.72 | 32.07 | 31.52 | 32.07 | 329,532 | +0.36(+1.14%) |
Aug 02, 2016 | 31.99 | 32.20 | 31.62 | 31.71 | 276,377 | -0.36(-1.13%) |
Aug 01, 2016 | 31.97 | 32.19 | 31.75 | 32.07 | 226,056 | +0.05(+0.16%) |
Jul 29, 2016 | 32.03 | 32.15 | 31.79 | 32.02 | 260,571 | -0.03(-0.08%) |
Jul 28, 2016 | 32.22 | 32.30 | 31.91 | 32.04 | 172,261 | -0.32(-0.98%) |
Jul 27, 2016 | 32.27 | 32.37 | 31.97 | 32.36 | 207,967 | +0.08(+0.24%) |
Jul 26, 2016 | 31.90 | 32.37 | 31.90 | 32.28 | 206,564 | +0.20(+0.62%) |
Jul 25, 2016 | 32.21 | 32.21 | 31.92 | 32.09 | 228,377 | -0.20(-0.61%) |
Jul 22, 2016 | 31.90 | 32.41 | 31.75 | 32.28 | 142,044 | +0.32(+1.00%) |
Jul 21, 2016 | 31.93 | 32.08 | 31.78 | 31.97 | 196,450 | +0.05(+0.16%) |
Jul 20, 2016 | 31.71 | 32.12 | 31.58 | 31.91 | 187,704 | +0.28(+0.87%) |
Jul 19, 2016 | 31.74 | 31.93 | 31.51 | 31.64 | 287,736 | -0.24(-0.76%) |
Jul 18, 2016 | 32.08 | 32.18 | 31.84 | 31.88 | 155,581 | -0.17(-0.54%) |
Jul 15, 2016 | 31.97 | 32.06 | 31.64 | 32.05 | 306,839 | +0.18(+0.57%) |
Jul 14, 2016 | 32.15 | 32.24 | 31.78 | 31.87 | 253,379 | -0.17(-0.54%) |
Jul 13, 2016 | 32.11 | 32.18 | 31.94 | 32.04 | 220,072 | -0.01(-0.03%) |
Jul 12, 2016 | 32.05 | 32.30 | 31.72 | 32.05 | 248,834 | +0.15(+0.49%) |
Jul 11, 2016 | 31.72 | 31.96 | 31.63 | 31.90 | 183,512 | +0.22(+0.68%) |
Jul 08, 2016 | 31.44 | 31.90 | 31.21 | 31.68 | 279,978 | +0.47(+1.52%) |
Jul 07, 2016 | 31.28 | 31.42 | 31.02 | 31.21 | 161,935 | -0.13(-0.41%) |
Jul 06, 2016 | 31.27 | 31.49 | 31.15 | 31.34 | 205,458 | -0.05(-0.16%) |
Jul 05, 2016 | 31.05 | 31.60 | 30.94 | 31.39 | 285,798 | +0.27(+0.87%) |
Jul 01, 2016 | 31.25 | 31.12 | 31.12 | 31.12 | 216,221 | -0.13(-0.41%) |
Jun 30, 2016 | 30.55 | 31.25 | 30.55 | 31.25 | 444,532 | +0.63(+2.07%) |
Jun 29, 2016 | 30.43 | 30.77 | 30.43 | 30.61 | 244,186 | +0.43(+1.42%) |
Jun 28, 2016 | 30.27 | 30.60 | 30.14 | 30.18 | 498,397 | +0.01(+0.03%) |
Jun 27, 2016 | 30.46 | 30.50 | 30.00 | 30.18 | 408,357 | -0.44(-1.43%) |
Jun 24, 2016 | 30.71 | 30.87 | 30.44 | 30.61 | 621,000 | -0.89(-2.83%) |
Jun 23, 2016 | 31.39 | 31.63 | 31.29 | 31.50 | 463,235 | +0.36(+1.15%) |
Jun 22, 2016 | 31.30 | 31.44 | 31.09 | 31.14 | 280,890 | -0.15(-0.49%) |
Jun 21, 2016 | 31.11 | 31.43 | 30.90 | 31.30 | 300,910 | +0.22(+0.72%) |
Jun 20, 2016 | 31.42 | 31.61 | 31.04 | 31.07 | 718,048 | +0.02(+0.06%) |
Jun 17, 2016 | 31.75 | 31.85 | 30.89 | 31.06 | 559,223 | -0.35(-1.12%) |
Jun 16, 2016 | 31.19 | 31.44 | 31.01 | 31.41 | 206,066 | +0.15(+0.49%) |
Jun 15, 2016 | 31.60 | 31.64 | 31.20 | 31.25 | 234,127 | -0.26(-0.82%) |
Jun 14, 2016 | 31.32 | 31.65 | 31.18 | 31.51 | 455,029 | +0.07(+0.22%) |
Jun 13, 2016 | 31.81 | 32.10 | 31.43 | 31.44 | 645,690 | -0.51(-1.58%) |
Jun 10, 2016 | 31.76 | 32.42 | 31.58 | 31.95 | 701,648 | +0.03(+0.08%) |
Jun 09, 2016 | 30.60 | 32.20 | 30.12 | 31.92 | 1,578,400 | +2.15(+7.22%) |
Jun 08, 2016 | 29.34 | 29.97 | 29.23 | 29.77 | 402,190 | +0.45(+1.52%) |
Jun 07, 2016 | 29.22 | 29.43 | 29.16 | 29.33 | 219,885 | +0.11(+0.38%) |
Jun 06, 2016 | 29.29 | 29.37 | 29.16 | 29.22 | 289,494 | -0.04(-0.15%) |
Jun 03, 2016 | 29.44 | 29.44 | 29.11 | 29.26 | 243,494 | -0.22(-0.76%) |
Jun 02, 2016 | 29.18 | 29.62 | 29.15 | 29.48 | 245,488 | +0.19(+0.64%) |