Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 30.00 | 30.36 | 29.79 | 30.11 | 365,005 | +0.11(+0.35%) |
Aug 30, 2016 | 30.06 | 30.14 | 29.79 | 30.00 | 206,016 | -0.10(-0.32%) |
Aug 29, 2016 | 29.93 | 30.33 | 29.67 | 30.10 | 225,290 | +0.06(+0.20%) |
Aug 26, 2016 | 31.08 | 31.14 | 29.83 | 30.04 | 312,452 | -1.37(-4.35%) |
Aug 25, 2016 | 31.23 | 31.60 | 31.23 | 31.41 | 106,395 | +0.02(+0.07%) |
Aug 24, 2016 | 31.48 | 31.58 | 31.29 | 31.38 | 101,716 | -0.18(-0.57%) |
Aug 23, 2016 | 31.55 | 32.11 | 31.40 | 31.56 | 207,043 | +0.18(+0.57%) |
Aug 22, 2016 | 31.17 | 31.55 | 30.74 | 31.38 | 105,115 | +0.06(+0.19%) |
Aug 19, 2016 | 31.34 | 31.45 | 31.22 | 31.32 | 162,739 | -0.14(-0.45%) |
Aug 18, 2016 | 31.15 | 31.48 | 31.08 | 31.47 | 140,112 | +0.44(+1.40%) |
Aug 17, 2016 | 30.89 | 31.06 | 30.67 | 31.03 | 158,381 | +0.21(+0.68%) |
Aug 16, 2016 | 31.14 | 31.14 | 30.79 | 30.82 | 125,700 | -0.34(-1.08%) |
Aug 15, 2016 | 31.08 | 31.60 | 31.08 | 31.16 | 198,475 | +0.07(+0.22%) |
Aug 12, 2016 | 30.63 | 31.16 | 30.63 | 31.09 | 160,185 | +0.40(+1.30%) |
Aug 11, 2016 | 30.84 | 30.91 | 30.34 | 30.69 | 122,580 | -0.14(-0.46%) |
Aug 10, 2016 | 30.97 | 31.08 | 30.73 | 30.84 | 202,049 | -0.05(-0.17%) |
Aug 09, 2016 | 30.63 | 31.02 | 30.63 | 30.89 | 135,504 | +0.00(+0.00%) |
Aug 08, 2016 | 30.50 | 30.94 | 30.50 | 30.89 | 119,285 | +0.23(+0.76%) |
Aug 05, 2016 | 30.45 | 30.73 | 30.27 | 30.66 | 152,269 | +0.43(+1.41%) |
Aug 04, 2016 | 30.10 | 30.30 | 29.95 | 30.23 | 127,595 | -0.02(-0.05%) |
Aug 03, 2016 | 30.07 | 30.34 | 29.91 | 30.24 | 174,037 | +0.23(+0.78%) |
Aug 02, 2016 | 30.13 | 30.30 | 29.86 | 30.01 | 207,320 | -0.08(-0.27%) |
Aug 01, 2016 | 29.56 | 30.19 | 29.49 | 30.09 | 252,841 | +0.53(+1.80%) |
Jul 29, 2016 | 29.26 | 29.79 | 29.16 | 29.56 | 273,083 | +0.23(+0.79%) |
Jul 28, 2016 | 28.05 | 29.72 | 27.95 | 29.33 | 213,807 | +0.98(+3.44%) |
Jul 27, 2016 | 28.40 | 28.44 | 28.19 | 28.35 | 158,932 | -0.06(-0.21%) |
Jul 26, 2016 | 28.33 | 28.62 | 28.25 | 28.41 | 123,283 | +0.07(+0.24%) |
Jul 25, 2016 | 28.41 | 28.62 | 28.28 | 28.35 | 196,079 | -0.05(-0.19%) |
Jul 22, 2016 | 28.41 | 28.59 | 28.32 | 28.40 | 209,069 | +0.05(+0.16%) |
Jul 21, 2016 | 28.38 | 28.62 | 28.17 | 28.35 | 177,024 | -0.19(-0.66%) |
Jul 20, 2016 | 28.40 | 28.68 | 28.12 | 28.54 | 112,399 | +0.17(+0.61%) |
Jul 19, 2016 | 28.12 | 28.50 | 27.97 | 28.37 | 136,503 | +0.17(+0.61%) |
Jul 18, 2016 | 28.16 | 28.53 | 28.14 | 28.20 | 141,294 | -0.20(-0.69%) |
Jul 15, 2016 | 28.47 | 28.53 | 28.11 | 28.39 | 276,674 | +0.09(+0.32%) |
Jul 14, 2016 | 28.46 | 28.63 | 28.21 | 28.30 | 101,093 | +0.03(+0.11%) |
Jul 13, 2016 | 28.51 | 28.61 | 28.18 | 28.27 | 140,127 | -0.05(-0.16%) |
Jul 12, 2016 | 28.01 | 28.51 | 27.83 | 28.32 | 197,076 | +0.50(+1.78%) |
Jul 11, 2016 | 27.71 | 27.97 | 27.52 | 27.82 | 145,382 | +0.30(+1.09%) |
Jul 08, 2016 | 26.67 | 27.59 | 26.45 | 27.52 | 182,133 | +1.07(+4.06%) |
Jul 07, 2016 | 26.81 | 26.89 | 26.35 | 26.45 | 111,234 | -0.38(-1.43%) |
Jul 06, 2016 | 26.60 | 26.94 | 26.42 | 26.83 | 134,789 | +0.08(+0.31%) |
Jul 05, 2016 | 27.11 | 27.19 | 26.59 | 26.75 | 211,888 | -0.44(-1.63%) |
Jul 01, 2016 | 27.12 | 27.19 | 27.19 | 27.19 | 142,215 | +0.07(+0.28%) |
Jun 30, 2016 | 26.90 | 27.12 | 26.53 | 27.11 | 273,263 | +0.35(+1.29%) |
Jun 29, 2016 | 26.78 | 26.90 | 26.50 | 26.77 | 144,906 | +0.35(+1.33%) |
Jun 28, 2016 | 26.30 | 26.69 | 26.30 | 26.42 | 191,594 | +0.30(+1.15%) |
Jun 27, 2016 | 26.51 | 26.72 | 26.09 | 26.12 | 397,113 | -0.68(-2.52%) |
Jun 24, 2016 | 26.86 | 27.37 | 26.50 | 26.79 | 1,465,278 | -1.23(-4.39%) |
Jun 23, 2016 | 27.35 | 28.03 | 27.35 | 28.02 | 289,307 | +1.04(+3.87%) |
Jun 22, 2016 | 27.37 | 27.44 | 26.96 | 26.98 | 253,198 | -0.24(-0.88%) |
Jun 21, 2016 | 27.45 | 27.53 | 27.10 | 27.22 | 254,247 | -0.19(-0.68%) |
Jun 20, 2016 | 27.66 | 27.86 | 27.38 | 27.41 | 220,639 | +0.07(+0.27%) |
Jun 17, 2016 | 27.65 | 27.78 | 27.20 | 27.33 | 647,596 | -0.39(-1.41%) |
Jun 16, 2016 | 27.71 | 27.80 | 27.26 | 27.72 | 202,706 | -0.08(-0.30%) |
Jun 15, 2016 | 27.73 | 28.07 | 27.41 | 27.80 | 130,093 | +0.30(+1.09%) |
Jun 14, 2016 | 27.74 | 28.01 | 27.26 | 27.50 | 273,905 | -0.36(-1.29%) |
Jun 13, 2016 | 28.21 | 28.42 | 27.76 | 27.86 | 361,475 | -0.48(-1.69%) |
Jun 10, 2016 | 28.93 | 28.98 | 28.35 | 28.35 | 224,073 | -0.83(-2.83%) |
Jun 09, 2016 | 28.99 | 29.28 | 28.80 | 29.17 | 272,330 | -0.12(-0.41%) |
Jun 08, 2016 | 28.98 | 29.46 | 28.98 | 29.29 | 161,355 | +0.33(+1.14%) |
Jun 07, 2016 | 28.65 | 29.15 | 28.62 | 28.96 | 192,770 | +0.40(+1.39%) |
Jun 06, 2016 | 28.38 | 28.64 | 28.14 | 28.56 | 196,268 | +0.23(+0.82%) |
Jun 03, 2016 | 28.66 | 28.69 | 28.07 | 28.33 | 146,911 | -0.17(-0.61%) |
Jun 02, 2016 | 28.51 | 28.51 | 28.12 | 28.50 | 160,883 | -0.04(-0.13%) |