Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 31.19 | 31.46 | 30.94 | 31.39 | 269,924 | +0.37(+1.19%) |
Aug 30, 2016 | 30.77 | 31.03 | 30.67 | 31.02 | 88,568 | +0.27(+0.88%) |
Aug 29, 2016 | 30.68 | 30.84 | 30.65 | 30.75 | 108,888 | +0.09(+0.29%) |
Aug 26, 2016 | 30.61 | 30.94 | 30.47 | 30.66 | 100,969 | +0.02(+0.06%) |
Aug 25, 2016 | 30.52 | 30.68 | 30.00 | 30.64 | 124,353 | +0.11(+0.35%) |
Aug 24, 2016 | 30.52 | 30.56 | 30.36 | 30.54 | 64,852 | +0.05(+0.18%) |
Aug 23, 2016 | 30.59 | 30.68 | 30.41 | 30.48 | 144,932 | +0.03(+0.09%) |
Aug 22, 2016 | 30.20 | 30.50 | 30.12 | 30.45 | 68,046 | +0.16(+0.54%) |
Aug 19, 2016 | 30.38 | 30.43 | 29.54 | 30.29 | 116,465 | -0.14(-0.44%) |
Aug 18, 2016 | 30.16 | 30.44 | 30.15 | 30.43 | 99,873 | +0.26(+0.87%) |
Aug 17, 2016 | 30.19 | 30.47 | 30.09 | 30.17 | 77,403 | -0.03(-0.09%) |
Aug 16, 2016 | 30.13 | 30.28 | 29.94 | 30.19 | 75,804 | +0.01(+0.03%) |
Aug 15, 2016 | 29.91 | 30.31 | 29.91 | 30.18 | 87,211 | +0.21(+0.69%) |
Aug 12, 2016 | 29.97 | 30.00 | 29.74 | 29.98 | 77,448 | -0.14(-0.45%) |
Aug 11, 2016 | 29.99 | 30.20 | 29.82 | 30.11 | 83,668 | +0.16(+0.54%) |
Aug 10, 2016 | 30.43 | 30.43 | 29.92 | 29.95 | 119,745 | -0.51(-1.69%) |
Aug 09, 2016 | 30.23 | 30.48 | 30.16 | 30.46 | 101,696 | +0.27(+0.90%) |
Aug 08, 2016 | 30.36 | 30.47 | 30.10 | 30.19 | 107,291 | -0.28(-0.92%) |
Aug 05, 2016 | 29.77 | 30.49 | 29.63 | 30.47 | 248,572 | +0.71(+2.39%) |
Aug 04, 2016 | 29.61 | 30.09 | 29.61 | 29.76 | 157,761 | +0.19(+0.64%) |
Aug 03, 2016 | 29.44 | 29.73 | 29.17 | 29.57 | 154,418 | +0.03(+0.09%) |
Aug 02, 2016 | 29.60 | 29.70 | 29.41 | 29.54 | 125,808 | -0.13(-0.43%) |
Aug 01, 2016 | 29.82 | 30.02 | 29.59 | 29.67 | 145,099 | -0.23(-0.75%) |
Jul 29, 2016 | 30.12 | 30.30 | 29.87 | 29.90 | 211,167 | -0.22(-0.72%) |
Jul 28, 2016 | 30.30 | 30.34 | 29.94 | 30.11 | 173,028 | -0.23(-0.77%) |
Jul 27, 2016 | 29.76 | 30.42 | 29.64 | 30.35 | 393,571 | +0.56(+1.88%) |
Jul 26, 2016 | 29.35 | 29.87 | 29.20 | 29.79 | 288,965 | +0.41(+1.38%) |
Jul 25, 2016 | 28.90 | 29.50 | 28.90 | 29.38 | 302,412 | +0.60(+2.07%) |
Jul 22, 2016 | 27.88 | 28.81 | 27.76 | 28.79 | 217,966 | +1.31(+4.76%) |
Jul 21, 2016 | 27.43 | 27.74 | 27.32 | 27.48 | 108,179 | +0.03(+0.10%) |
Jul 20, 2016 | 27.56 | 27.68 | 27.32 | 27.45 | 68,247 | -0.10(-0.36%) |
Jul 19, 2016 | 27.71 | 27.83 | 27.44 | 27.55 | 158,883 | -0.19(-0.68%) |
Jul 18, 2016 | 28.15 | 28.16 | 27.73 | 27.74 | 109,181 | -0.40(-1.41%) |
Jul 15, 2016 | 27.98 | 28.24 | 27.77 | 28.14 | 196,648 | +0.32(+1.13%) |
Jul 14, 2016 | 27.86 | 27.88 | 27.54 | 27.82 | 160,102 | +0.30(+1.08%) |
Jul 13, 2016 | 27.52 | 27.64 | 27.40 | 27.52 | 168,708 | +0.01(+0.03%) |
Jul 12, 2016 | 27.09 | 27.73 | 27.09 | 27.52 | 169,155 | +0.39(+1.43%) |
Jul 11, 2016 | 26.79 | 27.15 | 26.73 | 27.13 | 132,840 | +0.46(+1.72%) |
Jul 08, 2016 | 26.65 | 26.87 | 26.57 | 26.67 | 149,072 | +0.35(+1.34%) |
Jul 07, 2016 | 26.26 | 26.52 | 26.15 | 26.32 | 104,599 | +0.09(+0.34%) |
Jul 05, 2016 | 26.51 | 26.51 | 26.15 | 26.23 | 109,402 | -0.32(-1.22%) |
Jul 01, 2016 | 26.64 | 26.55 | 26.55 | 26.55 | 199,873 | -0.23(-0.84%) |
Jun 30, 2016 | 26.38 | 26.80 | 26.38 | 26.78 | 262,647 | +0.44(+1.68%) |
Jun 29, 2016 | 25.90 | 26.39 | 25.53 | 26.33 | 163,647 | +0.70(+2.74%) |
Jun 28, 2016 | 25.52 | 25.84 | 25.17 | 25.63 | 137,681 | +0.48(+1.90%) |
Jun 27, 2016 | 25.73 | 25.76 | 25.13 | 25.15 | 313,803 | -0.94(-3.59%) |
Jun 24, 2016 | 26.08 | 26.41 | 25.86 | 26.09 | 1,241,990 | -1.29(-4.70%) |
Jun 23, 2016 | 26.97 | 27.39 | 26.88 | 27.38 | 125,826 | +0.76(+2.84%) |
Jun 22, 2016 | 26.52 | 26.97 | 26.52 | 26.62 | 145,137 | +0.14(+0.54%) |
Jun 21, 2016 | 26.52 | 26.58 | 26.19 | 26.48 | 163,875 | -0.04(-0.17%) |
Jun 20, 2016 | 26.69 | 27.01 | 26.48 | 26.52 | 153,256 | +0.21(+0.79%) |
Jun 17, 2016 | 26.60 | 26.86 | 25.96 | 26.31 | 461,413 | -0.37(-1.38%) |
Jun 16, 2016 | 26.87 | 27.00 | 26.46 | 26.68 | 202,543 | -0.42(-1.56%) |
Jun 15, 2016 | 27.21 | 27.56 | 27.04 | 27.11 | 118,081 | -0.06(-0.23%) |
Jun 14, 2016 | 27.68 | 27.90 | 27.12 | 27.17 | 160,366 | -0.61(-2.20%) |
Jun 13, 2016 | 27.94 | 28.32 | 27.22 | 27.78 | 215,896 | -0.62(-2.19%) |
Jun 10, 2016 | 28.24 | 28.56 | 28.17 | 28.40 | 109,085 | -0.11(-0.38%) |
Jun 09, 2016 | 28.66 | 28.68 | 28.14 | 28.51 | 165,431 | -0.17(-0.60%) |
Jun 08, 2016 | 28.51 | 28.77 | 28.39 | 28.68 | 75,280 | +0.14(+0.50%) |
Jun 07, 2016 | 28.80 | 28.81 | 28.51 | 28.54 | 75,532 | -0.21(-0.72%) |
Jun 06, 2016 | 28.23 | 28.81 | 28.15 | 28.74 | 168,589 | +0.56(+1.98%) |
Jun 03, 2016 | 28.47 | 28.47 | 27.48 | 28.19 | 154,670 | -0.50(-1.76%) |
Jun 02, 2016 | 28.50 | 28.71 | 28.29 | 28.69 | 178,613 | +0.10(+0.35%) |