Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 30.44 | 30.82 | 29.87 | 30.03 | 79,952 | -0.47(-1.53%) |
Aug 30, 2016 | 30.40 | 30.82 | 30.26 | 30.50 | 51,870 | +0.00(+0.00%) |
Aug 29, 2016 | 30.60 | 30.76 | 30.18 | 30.50 | 58,626 | +0.03(+0.09%) |
Aug 26, 2016 | 30.31 | 30.60 | 30.10 | 30.47 | 69,875 | +0.11(+0.35%) |
Aug 25, 2016 | 30.15 | 30.51 | 30.15 | 30.37 | 74,987 | +0.04(+0.15%) |
Aug 24, 2016 | 30.19 | 30.38 | 30.00 | 30.32 | 65,351 | +0.11(+0.35%) |
Aug 23, 2016 | 30.09 | 30.35 | 29.80 | 30.22 | 95,000 | +0.33(+1.12%) |
Aug 22, 2016 | 29.87 | 30.26 | 29.78 | 29.88 | 165,301 | -0.11(-0.38%) |
Aug 19, 2016 | 29.79 | 30.13 | 29.63 | 30.00 | 135,029 | -0.14(-0.47%) |
Aug 18, 2016 | 29.94 | 30.18 | 29.86 | 30.14 | 74,779 | +0.17(+0.56%) |
Aug 17, 2016 | 30.07 | 30.11 | 29.64 | 29.97 | 87,221 | -0.25(-0.81%) |
Aug 16, 2016 | 30.30 | 30.67 | 30.07 | 30.22 | 116,908 | -0.01(-0.03%) |
Aug 15, 2016 | 30.24 | 30.39 | 30.10 | 30.23 | 143,637 | +0.07(+0.23%) |
Aug 12, 2016 | 30.40 | 30.60 | 29.78 | 30.16 | 96,050 | -0.13(-0.44%) |
Aug 11, 2016 | 30.09 | 30.44 | 30.01 | 30.29 | 87,630 | +0.36(+1.20%) |
Aug 10, 2016 | 30.21 | 30.24 | 29.20 | 29.93 | 158,680 | +0.27(+0.92%) |
Aug 09, 2016 | 29.87 | 30.30 | 29.63 | 29.65 | 105,517 | -0.14(-0.47%) |
Aug 08, 2016 | 29.44 | 30.01 | 29.36 | 29.80 | 56,772 | +0.48(+1.65%) |
Aug 05, 2016 | 29.42 | 29.81 | 29.22 | 29.31 | 146,843 | +0.04(+0.15%) |
Aug 04, 2016 | 29.30 | 29.80 | 29.22 | 29.27 | 103,788 | -0.18(-0.60%) |
Aug 03, 2016 | 29.35 | 29.69 | 29.10 | 29.44 | 123,894 | +0.09(+0.30%) |
Aug 02, 2016 | 30.27 | 30.45 | 28.72 | 29.36 | 181,496 | -1.00(-3.30%) |
Aug 01, 2016 | 28.67 | 30.41 | 28.37 | 30.36 | 295,416 | +1.76(+6.15%) |
Jul 29, 2016 | 28.54 | 28.99 | 28.42 | 28.60 | 215,823 | -0.08(-0.28%) |
Jul 28, 2016 | 28.74 | 28.82 | 28.44 | 28.68 | 138,541 | -0.06(-0.21%) |
Jul 27, 2016 | 29.39 | 29.43 | 28.71 | 28.74 | 417,771 | -0.35(-1.21%) |
Jul 26, 2016 | 25.67 | 29.34 | 25.31 | 29.09 | 1,081,217 | +4.22(+16.96%) |
Jul 25, 2016 | 24.74 | 25.04 | 24.24 | 24.87 | 39,899 | -0.01(-0.04%) |
Jul 22, 2016 | 24.70 | 25.45 | 23.77 | 24.88 | 65,743 | +0.16(+0.64%) |
Jul 21, 2016 | 25.01 | 25.47 | 24.56 | 24.72 | 56,567 | -0.40(-1.61%) |
Jul 20, 2016 | 25.15 | 25.49 | 24.57 | 25.13 | 60,575 | +0.11(+0.42%) |
Jul 19, 2016 | 25.16 | 25.47 | 24.87 | 25.02 | 45,018 | -0.23(-0.90%) |
Jul 18, 2016 | 25.18 | 25.33 | 24.88 | 25.25 | 50,468 | +0.14(+0.56%) |
Jul 15, 2016 | 25.06 | 25.45 | 24.80 | 25.11 | 92,764 | +0.23(+0.92%) |
Jul 14, 2016 | 25.24 | 25.46 | 24.82 | 24.88 | 56,726 | -0.11(-0.42%) |
Jul 13, 2016 | 25.31 | 25.49 | 24.42 | 24.99 | 100,900 | -0.11(-0.46%) |
Jul 12, 2016 | 24.95 | 25.32 | 24.24 | 25.10 | 158,419 | +0.47(+1.89%) |
Jul 11, 2016 | 24.61 | 24.78 | 24.19 | 24.64 | 124,746 | +0.07(+0.29%) |
Jul 08, 2016 | 24.42 | 24.76 | 24.25 | 24.57 | 152,562 | +0.43(+1.78%) |
Jul 07, 2016 | 24.16 | 24.36 | 23.86 | 24.14 | 122,257 | -0.38(-1.54%) |
Jul 05, 2016 | 24.94 | 24.94 | 24.14 | 24.51 | 155,641 | -0.55(-2.21%) |
Jul 01, 2016 | 25.01 | 25.07 | 25.07 | 25.07 | 124,811 | -0.04(-0.18%) |
Jun 30, 2016 | 24.94 | 25.18 | 24.94 | 25.11 | 158,495 | +0.13(+0.53%) |
Jun 29, 2016 | 25.49 | 25.50 | 24.83 | 24.98 | 106,184 | -0.27(-1.08%) |
Jun 28, 2016 | 25.67 | 26.32 | 23.99 | 25.25 | 243,359 | +1.13(+4.70%) |
Jun 27, 2016 | 24.34 | 24.34 | 23.77 | 24.12 | 194,767 | -0.36(-1.46%) |
Jun 24, 2016 | 25.35 | 25.72 | 24.47 | 24.48 | 179,900 | -1.74(-6.64%) |
Jun 23, 2016 | 25.82 | 26.79 | 25.69 | 26.22 | 150,710 | +0.73(+2.88%) |
Jun 22, 2016 | 25.73 | 26.22 | 25.38 | 25.48 | 163,816 | -0.32(-1.25%) |
Jun 21, 2016 | 25.70 | 26.00 | 25.32 | 25.80 | 56,431 | +0.23(+0.89%) |
Jun 20, 2016 | 25.53 | 25.98 | 25.34 | 25.58 | 81,599 | +0.42(+1.67%) |
Jun 17, 2016 | 25.75 | 25.94 | 25.03 | 25.16 | 166,791 | -0.51(-1.98%) |
Jun 16, 2016 | 25.20 | 25.80 | 25.20 | 25.66 | 45,528 | +0.31(+1.24%) |
Jun 15, 2016 | 25.63 | 25.86 | 25.21 | 25.35 | 79,644 | -0.35(-1.36%) |
Jun 14, 2016 | 25.26 | 25.74 | 25.26 | 25.70 | 60,461 | +0.24(+0.96%) |
Jun 13, 2016 | 25.79 | 26.60 | 25.32 | 25.46 | 115,288 | -0.45(-1.75%) |
Jun 10, 2016 | 26.49 | 26.64 | 25.87 | 25.91 | 76,284 | -0.91(-3.39%) |
Jun 09, 2016 | 26.69 | 26.94 | 26.36 | 26.82 | 100,272 | +0.03(+0.13%) |
Jun 08, 2016 | 26.50 | 27.00 | 26.50 | 26.78 | 57,388 | +0.29(+1.09%) |
Jun 07, 2016 | 26.71 | 27.72 | 26.01 | 26.50 | 118,926 | -0.11(-0.43%) |
Jun 06, 2016 | 26.17 | 26.84 | 25.21 | 26.61 | 89,012 | +0.57(+2.18%) |
Jun 03, 2016 | 26.04 | 26.25 | 25.72 | 26.04 | 59,042 | +0.08(+0.30%) |
Jun 02, 2016 | 25.87 | 26.10 | 25.62 | 25.96 | 81,220 | +0.08(+0.30%) |