Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 29.90 | 30.35 | 29.01 | 30.31 | 303,061 | +0.31(+1.03%) |
Aug 30, 2016 | 29.60 | 30.60 | 29.43 | 30.00 | 358,044 | +0.64(+2.18%) |
Aug 29, 2016 | 29.50 | 29.62 | 29.01 | 29.36 | 102,912 | +0.14(+0.48%) |
Aug 26, 2016 | 29.39 | 29.70 | 28.91 | 29.22 | 56,092 | -0.10(-0.34%) |
Aug 25, 2016 | 29.55 | 29.68 | 28.82 | 29.32 | 113,746 | -0.35(-1.18%) |
Aug 24, 2016 | 30.43 | 30.43 | 29.56 | 29.67 | 98,022 | -0.65(-2.14%) |
Aug 23, 2016 | 30.27 | 30.55 | 29.92 | 30.32 | 75,882 | +0.07(+0.23%) |
Aug 22, 2016 | 30.55 | 30.82 | 29.89 | 30.25 | 71,835 | -0.36(-1.18%) |
Aug 19, 2016 | 30.91 | 30.92 | 30.06 | 30.61 | 130,080 | -0.25(-0.81%) |
Aug 18, 2016 | 30.00 | 31.19 | 29.94 | 30.86 | 248,833 | +0.84(+2.80%) |
Aug 17, 2016 | 28.70 | 30.20 | 28.70 | 30.02 | 246,269 | +1.34(+4.67%) |
Aug 16, 2016 | 29.01 | 29.21 | 28.52 | 28.68 | 152,035 | -0.33(-1.14%) |
Aug 15, 2016 | 29.04 | 29.25 | 28.84 | 29.01 | 80,742 | +0.00(+0.00%) |
Aug 12, 2016 | 28.34 | 29.12 | 28.24 | 29.01 | 130,760 | +0.63(+2.22%) |
Aug 11, 2016 | 28.51 | 29.05 | 28.27 | 28.38 | 125,637 | -0.17(-0.60%) |
Aug 10, 2016 | 29.25 | 29.71 | 28.22 | 28.55 | 165,351 | -0.66(-2.26%) |
Aug 09, 2016 | 28.88 | 29.27 | 28.63 | 29.21 | 211,938 | +0.01(+0.03%) |
Aug 08, 2016 | 28.70 | 29.38 | 28.48 | 29.20 | 394,436 | +0.76(+2.67%) |
Aug 05, 2016 | 27.90 | 28.50 | 27.48 | 28.44 | 208,861 | +0.72(+2.60%) |
Aug 04, 2016 | 27.03 | 27.77 | 26.60 | 27.72 | 266,788 | +0.57(+2.10%) |
Aug 03, 2016 | 25.64 | 27.19 | 25.50 | 27.15 | 350,043 | +1.40(+5.44%) |
Aug 02, 2016 | 25.73 | 26.85 | 24.68 | 25.75 | 344,454 | +0.22(+0.86%) |
Aug 01, 2016 | 24.67 | 25.56 | 24.23 | 25.53 | 166,051 | +0.73(+2.94%) |
Jul 29, 2016 | 24.41 | 25.00 | 24.00 | 24.80 | 98,065 | +0.26(+1.06%) |
Jul 28, 2016 | 24.99 | 24.99 | 24.00 | 24.54 | 149,911 | -0.40(-1.60%) |
Jul 27, 2016 | 24.97 | 25.33 | 24.53 | 24.94 | 115,348 | +0.09(+0.36%) |
Jul 26, 2016 | 24.97 | 25.93 | 24.72 | 24.85 | 318,243 | -0.13(-0.52%) |
Jul 25, 2016 | 24.97 | 25.40 | 24.68 | 24.98 | 172,951 | +0.09(+0.36%) |
Jul 22, 2016 | 24.65 | 25.12 | 24.48 | 24.89 | 87,161 | +0.26(+1.06%) |
Jul 21, 2016 | 24.79 | 25.40 | 24.38 | 24.63 | 143,171 | -0.28(-1.12%) |
Jul 20, 2016 | 25.00 | 25.28 | 24.00 | 24.91 | 324,821 | +0.03(+0.12%) |
Jul 19, 2016 | 24.83 | 25.98 | 24.10 | 24.88 | 201,717 | -0.12(-0.48%) |
Jul 18, 2016 | 24.28 | 25.07 | 24.01 | 25.00 | 171,079 | +0.77(+3.18%) |
Jul 15, 2016 | 24.64 | 24.64 | 23.99 | 24.23 | 118,256 | -0.21(-0.86%) |
Jul 14, 2016 | 24.63 | 24.85 | 24.26 | 24.44 | 91,871 | +0.18(+0.74%) |
Jul 13, 2016 | 24.87 | 24.87 | 24.12 | 24.26 | 85,307 | -0.42(-1.70%) |
Jul 12, 2016 | 25.08 | 25.40 | 24.67 | 24.68 | 327,141 | -0.30(-1.20%) |
Jul 11, 2016 | 24.67 | 25.01 | 24.19 | 24.98 | 168,131 | +0.57(+2.34%) |
Jul 08, 2016 | 24.39 | 25.39 | 24.28 | 24.41 | 158,281 | +0.13(+0.54%) |
Jul 07, 2016 | 24.39 | 24.58 | 23.78 | 24.28 | 140,213 | +0.83(+3.54%) |
Jul 05, 2016 | 23.68 | 23.68 | 22.75 | 23.45 | 157,836 | -0.40(-1.68%) |
Jul 01, 2016 | 24.47 | 23.85 | 23.85 | 23.85 | 235,800 | -0.61(-2.49%) |
Jun 30, 2016 | 24.25 | 24.64 | 24.00 | 24.46 | 202,513 | +0.40(+1.66%) |
Jun 29, 2016 | 23.58 | 24.19 | 23.30 | 24.06 | 137,794 | +0.71(+3.04%) |
Jun 28, 2016 | 23.16 | 23.87 | 23.03 | 23.35 | 158,198 | +0.42(+1.83%) |
Jun 27, 2016 | 23.17 | 23.42 | 22.45 | 22.93 | 235,597 | -0.37(-1.59%) |
Jun 24, 2016 | 23.40 | 23.93 | 22.72 | 23.30 | 673,554 | -0.70(-2.92%) |
Jun 23, 2016 | 24.80 | 24.88 | 23.71 | 24.00 | 448,950 | -0.50(-2.04%) |
Jun 22, 2016 | 24.86 | 24.91 | 24.11 | 24.50 | 132,386 | -0.25(-1.01%) |
Jun 21, 2016 | 25.92 | 25.98 | 24.60 | 24.75 | 302,796 | -0.90(-3.51%) |
Jun 20, 2016 | 25.01 | 26.32 | 25.00 | 25.65 | 455,343 | +1.13(+4.61%) |
Jun 17, 2016 | 24.33 | 24.82 | 24.05 | 24.52 | 243,594 | +0.32(+1.32%) |
Jun 16, 2016 | 23.58 | 24.31 | 23.34 | 24.20 | 302,433 | +0.58(+2.46%) |
Jun 15, 2016 | 23.81 | 24.25 | 23.38 | 23.62 | 150,463 | -0.23(-0.96%) |
Jun 14, 2016 | 24.10 | 24.73 | 23.13 | 23.85 | 226,535 | -0.23(-0.96%) |
Jun 13, 2016 | 24.09 | 24.40 | 24.00 | 24.08 | 206,313 | -0.15(-0.62%) |
Jun 10, 2016 | 24.30 | 24.57 | 23.98 | 24.23 | 371,200 | -0.46(-1.86%) |
Jun 09, 2016 | 25.00 | 25.35 | 24.46 | 24.69 | 321,028 | -0.35(-1.40%) |
Jun 08, 2016 | 24.33 | 25.51 | 24.00 | 25.04 | 664,380 | -0.60(-2.34%) |
Jun 07, 2016 | 26.42 | 26.64 | 25.52 | 25.64 | 327,756 | -0.51(-1.95%) |
Jun 06, 2016 | 26.13 | 26.43 | 25.58 | 26.15 | 259,931 | +0.08(+0.31%) |
Jun 03, 2016 | 26.69 | 27.14 | 25.73 | 26.07 | 189,212 | -0.43(-1.62%) |
Jun 02, 2016 | 26.60 | 26.95 | 26.26 | 26.50 | 207,741 | -0.06(-0.23%) |