Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 30.68 | 30.89 | 30.41 | 30.68 | 685,169 | +0.08(+0.26%) |
Aug 30, 2016 | 30.19 | 30.67 | 30.16 | 30.60 | 304,276 | +0.49(+1.64%) |
Aug 29, 2016 | 29.95 | 30.26 | 29.93 | 30.11 | 214,536 | +0.19(+0.63%) |
Aug 26, 2016 | 29.79 | 30.22 | 29.56 | 29.92 | 410,298 | +0.26(+0.88%) |
Aug 25, 2016 | 29.09 | 29.70 | 29.08 | 29.66 | 377,527 | +0.50(+1.72%) |
Aug 24, 2016 | 29.20 | 29.38 | 28.95 | 29.16 | 229,542 | +0.02(+0.06%) |
Aug 23, 2016 | 29.22 | 29.28 | 29.01 | 29.14 | 185,572 | +0.08(+0.28%) |
Aug 22, 2016 | 29.13 | 29.18 | 28.95 | 29.06 | 178,557 | -0.11(-0.37%) |
Aug 19, 2016 | 29.07 | 29.26 | 29.02 | 29.17 | 229,414 | +0.01(+0.03%) |
Aug 18, 2016 | 29.24 | 29.36 | 29.07 | 29.16 | 219,799 | -0.03(-0.09%) |
Aug 17, 2016 | 28.93 | 29.21 | 28.82 | 29.19 | 265,021 | +0.20(+0.68%) |
Aug 16, 2016 | 29.28 | 29.48 | 28.97 | 28.99 | 533,968 | -0.44(-1.49%) |
Aug 15, 2016 | 29.58 | 29.64 | 29.42 | 29.43 | 314,428 | -0.02(-0.06%) |
Aug 12, 2016 | 29.22 | 29.56 | 29.00 | 29.45 | 476,330 | +0.00(+0.00%) |
Aug 11, 2016 | 29.30 | 29.61 | 29.12 | 29.45 | 429,462 | +0.23(+0.80%) |
Aug 10, 2016 | 29.22 | 29.88 | 29.19 | 29.21 | 291,916 | -0.64(-2.13%) |
Aug 09, 2016 | 29.84 | 29.94 | 29.63 | 29.85 | 182,633 | +0.01(+0.03%) |
Aug 08, 2016 | 30.02 | 30.11 | 29.71 | 29.84 | 357,942 | -0.21(-0.71%) |
Aug 05, 2016 | 29.29 | 30.06 | 29.29 | 30.06 | 369,779 | +1.07(+3.69%) |
Aug 04, 2016 | 28.82 | 29.14 | 28.82 | 28.99 | 226,262 | +0.07(+0.25%) |
Aug 03, 2016 | 28.61 | 29.04 | 28.59 | 28.91 | 248,421 | +0.32(+1.12%) |
Aug 02, 2016 | 29.14 | 29.19 | 28.32 | 28.59 | 502,447 | -0.62(-2.14%) |
Aug 01, 2016 | 29.65 | 29.89 | 29.10 | 29.22 | 522,035 | -0.38(-1.30%) |
Jul 29, 2016 | 30.21 | 30.24 | 29.36 | 29.60 | 786,027 | -0.30(-1.01%) |
Jul 28, 2016 | 30.45 | 30.82 | 29.77 | 29.90 | 533,558 | -0.53(-1.73%) |
Jul 27, 2016 | 30.48 | 30.61 | 30.28 | 30.43 | 302,682 | +0.02(+0.06%) |
Jul 26, 2016 | 30.15 | 30.41 | 30.05 | 30.41 | 365,453 | +0.30(+1.01%) |
Jul 25, 2016 | 30.43 | 30.43 | 30.08 | 30.11 | 300,241 | -0.27(-0.88%) |
Jul 22, 2016 | 30.11 | 30.46 | 30.07 | 30.38 | 249,827 | +0.20(+0.65%) |
Jul 21, 2016 | 30.88 | 30.88 | 29.99 | 30.18 | 497,398 | -0.70(-2.28%) |
Jul 20, 2016 | 30.91 | 31.19 | 30.74 | 30.89 | 434,507 | -0.02(-0.06%) |
Jul 19, 2016 | 30.62 | 31.02 | 30.57 | 30.90 | 316,441 | +0.12(+0.38%) |
Jul 18, 2016 | 30.94 | 31.07 | 30.69 | 30.79 | 293,211 | -0.10(-0.32%) |
Jul 15, 2016 | 31.08 | 31.24 | 30.83 | 30.89 | 618,199 | +0.02(+0.06%) |
Jul 14, 2016 | 30.23 | 31.00 | 30.54 | 30.87 | 697,384 | +0.64(+2.13%) |
Jul 13, 2016 | 30.03 | 30.23 | 29.80 | 30.23 | 538,196 | +0.22(+0.74%) |
Jul 12, 2016 | 29.48 | 30.11 | 29.36 | 30.00 | 646,176 | +0.67(+2.28%) |
Jul 11, 2016 | 28.84 | 29.38 | 28.66 | 29.33 | 483,447 | +0.71(+2.46%) |
Jul 08, 2016 | 28.41 | 28.84 | 28.07 | 28.63 | 413,148 | +0.55(+1.97%) |
Jul 07, 2016 | 27.61 | 28.11 | 27.48 | 28.07 | 395,829 | +0.46(+1.65%) |
Jul 06, 2016 | 26.91 | 27.91 | 26.91 | 27.62 | 297,343 | +0.32(+1.18%) |
Jul 05, 2016 | 27.10 | 27.57 | 27.02 | 27.30 | 340,482 | -0.40(-1.45%) |
Jul 01, 2016 | 28.04 | 27.70 | 27.70 | 27.70 | 381,218 | -0.45(-1.59%) |
Jun 30, 2016 | 27.78 | 28.21 | 27.32 | 28.15 | 662,868 | +0.47(+1.71%) |
Jun 29, 2016 | 27.25 | 27.68 | 27.15 | 27.67 | 422,785 | +0.74(+2.75%) |
Jun 28, 2016 | 26.94 | 27.17 | 26.66 | 26.93 | 468,576 | +0.27(+1.00%) |
Jun 27, 2016 | 27.18 | 27.18 | 26.16 | 26.66 | 669,746 | -0.91(-3.30%) |
Jun 24, 2016 | 27.83 | 28.32 | 27.83 | 27.58 | 2,996,315 | -1.86(-6.31%) |
Jun 23, 2016 | 28.90 | 29.60 | 28.90 | 29.43 | 532,752 | +0.92(+3.22%) |
Jun 22, 2016 | 28.41 | 28.80 | 28.32 | 28.51 | 391,628 | +0.08(+0.28%) |
Jun 21, 2016 | 28.50 | 28.58 | 28.15 | 28.43 | 285,950 | -0.07(-0.25%) |
Jun 20, 2016 | 28.33 | 28.92 | 28.30 | 28.50 | 350,929 | +0.60(+2.14%) |
Jun 17, 2016 | 27.77 | 28.34 | 27.69 | 27.91 | 718,025 | +0.05(+0.19%) |
Jun 16, 2016 | 28.41 | 28.53 | 27.66 | 27.85 | 751,619 | -0.83(-2.89%) |
Jun 15, 2016 | 28.85 | 29.20 | 28.66 | 28.68 | 337,006 | -0.26(-0.89%) |
Jun 14, 2016 | 29.32 | 29.69 | 28.75 | 28.94 | 384,383 | -0.54(-1.85%) |
Jun 13, 2016 | 29.45 | 29.77 | 29.21 | 29.48 | 521,553 | -0.04(-0.12%) |
Jun 10, 2016 | 29.26 | 29.78 | 29.21 | 29.52 | 484,138 | -0.18(-0.60%) |
Jun 09, 2016 | 29.85 | 30.07 | 29.48 | 29.70 | 518,934 | -0.37(-1.25%) |
Jun 08, 2016 | 30.24 | 30.35 | 30.00 | 30.07 | 408,394 | -0.18(-0.59%) |
Jun 07, 2016 | 30.44 | 30.46 | 30.09 | 30.25 | 559,317 | +0.10(+0.33%) |
Jun 06, 2016 | 29.96 | 30.38 | 29.81 | 30.15 | 421,774 | +0.20(+0.66%) |
Jun 03, 2016 | 30.15 | 30.15 | 29.48 | 29.96 | 521,102 | -0.49(-1.61%) |
Jun 02, 2016 | 30.37 | 30.51 | 30.09 | 30.45 | 462,525 | -0.04(-0.12%) |