Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 29.24 | 29.27 | 29.17 | 29.17 | 54,507 | -0.11(-0.38%) |
Aug 30, 2016 | 29.15 | 29.28 | 29.15 | 29.28 | 125,635 | +0.32(+1.10%) |
Aug 29, 2016 | 28.96 | 28.96 | 28.96 | 28.96 | 412 | -0.05(-0.17%) |
Aug 26, 2016 | 28.90 | 29.01 | 28.90 | 29.01 | 470 | -0.10(-0.34%) |
Aug 25, 2016 | 29.15 | 29.15 | 29.10 | 29.11 | 11,731 | -0.01(-0.03%) |
Aug 24, 2016 | 29.15 | 29.15 | 29.12 | 29.12 | 1,381 | -0.03(-0.10%) |
Aug 23, 2016 | 29.15 | 29.15 | 29.15 | 29.15 | 246 | +0.10(+0.34%) |
Aug 19, 2016 | 29.05 | 29.05 | 29.05 | 43 | +0.23(+0.80%) | |
Aug 18, 2016 | 28.86 | 28.86 | 28.82 | 28.82 | 2,100 | -0.16(-0.55%) |
Aug 17, 2016 | 29.09 | 29.09 | 28.98 | 28.98 | 477 | -0.05(-0.17%) |
Aug 16, 2016 | 29.01 | 29.06 | 29.00 | 29.03 | 4,826 | -0.22(-0.75%) |
Aug 15, 2016 | 29.34 | 29.34 | 29.25 | 29.25 | 1,856 | -0.16(-0.54%) |
Aug 11, 2016 | 29.41 | 29.41 | 29.41 | 36 | -0.09(-0.31%) | |
Aug 09, 2016 | 29.50 | 29.50 | 29.50 | 123 | +0.13(+0.44%) | |
Aug 08, 2016 | 29.56 | 29.56 | 29.20 | 29.37 | 12,459 | +0.17(+0.58%) |
Aug 05, 2016 | 29.15 | 29.20 | 29.15 | 29.20 | 596 | +0.54(+1.88%) |
Aug 04, 2016 | 28.68 | 28.75 | 28.66 | 28.66 | 840 | +0.12(+0.42%) |
Aug 03, 2016 | 28.59 | 28.59 | 28.54 | 28.54 | 1,319 | -0.19(-0.66%) |
Aug 02, 2016 | 28.88 | 28.88 | 28.71 | 28.73 | 4,770 | +0.03(+0.10%) |
Jul 28, 2016 | 28.70 | 28.70 | 28.70 | 0 | -0.11(-0.38%) | |
Jul 27, 2016 | 28.83 | 28.83 | 28.81 | 28.81 | 349 | +0.03(+0.10%) |
Jul 26, 2016 | 28.78 | 28.78 | 28.78 | 28.78 | 375 | +0.16(+0.56%) |
Jul 25, 2016 | 28.86 | 28.86 | 28.62 | 28.62 | 6,644 | +0.09(+0.32%) |
Jul 22, 2016 | 28.38 | 28.60 | 28.38 | 28.53 | 6,400 | +0.17(+0.60%) |
Jul 21, 2016 | 28.31 | 28.36 | 28.31 | 28.36 | 453 | -0.13(-0.46%) |
Jul 20, 2016 | 28.43 | 28.54 | 28.43 | 28.49 | 5,102 | +0.33(+1.17%) |
Jul 19, 2016 | 28.16 | 28.16 | 28.16 | 28.16 | 410 | -0.12(-0.42%) |
Jul 15, 2016 | 28.28 | 28.28 | 28.28 | 196 | +0.01(+0.04%) | |
Jul 14, 2016 | 28.27 | 28.27 | 28.27 | 28.27 | 190 | +0.07(+0.25%) |
Jul 13, 2016 | 28.52 | 28.52 | 28.20 | 28.20 | 1,996 | -0.20(-0.70%) |
Jul 12, 2016 | 28.27 | 28.40 | 28.27 | 28.40 | 1,250 | +0.12(+0.42%) |
Jul 11, 2016 | 28.00 | 28.28 | 27.99 | 28.28 | 4,932 | +0.78(+2.84%) |
Jul 08, 2016 | 27.50 | 27.19 | 27.50 | 359 | +0.31(+1.14%) | |
Jul 07, 2016 | 27.23 | 27.23 | 27.18 | 27.19 | 2,001 | +0.01(+0.04%) |
Jul 05, 2016 | 26.92 | 27.18 | 26.92 | 27.18 | 250 | -0.13(-0.48%) |
Jun 30, 2016 | 27.31 | 27.31 | 27.31 | 51 | +0.05(+0.18%) | |
Jun 29, 2016 | 27.02 | 27.26 | 27.02 | 27.26 | 970 | +0.31(+1.15%) |
Jun 28, 2016 | 26.90 | 26.95 | 26.90 | 26.95 | 2,426 | +0.45(+1.70%) |
Jun 27, 2016 | 26.55 | 26.56 | 26.50 | 26.50 | 3,020 | -0.33(-1.23%) |
Jun 24, 2016 | 26.44 | 26.91 | 26.44 | 26.83 | 4,846 | -0.64(-2.33%) |
Jun 23, 2016 | 27.26 | 27.47 | 27.26 | 27.47 | 4,824 | +0.34(+1.25%) |
Jun 22, 2016 | 27.12 | 27.13 | 27.11 | 27.13 | 2,522 | -0.05(-0.18%) |
Jun 21, 2016 | 27.18 | 27.18 | 27.18 | 27.18 | 4,067 | +0.43(+1.61%) |
Jun 20, 2016 | 26.65 | 26.75 | 26.65 | 26.75 | 202 | +0.32(+1.21%) |
Jun 17, 2016 | 26.42 | 26.43 | 26.39 | 26.43 | 657 | -0.21(-0.79%) |
Jun 16, 2016 | 26.64 | 26.67 | 26.64 | 26.64 | 8,987 | -0.11(-0.41%) |
Jun 15, 2016 | 26.66 | 26.75 | 26.63 | 26.75 | 1,336 | +0.43(+1.63%) |
Jun 14, 2016 | 26.41 | 26.41 | 26.17 | 26.32 | 1,034 | -0.18(-0.68%) |
Jun 13, 2016 | 26.75 | 26.75 | 26.50 | 26.50 | 5,129 | -0.27(-1.01%) |
Jun 10, 2016 | 26.93 | 26.93 | 26.77 | 26.77 | 504 | -0.52(-1.91%) |
Jun 09, 2016 | 27.30 | 27.30 | 27.29 | 27.29 | 791 | -0.30(-1.09%) |
Jun 08, 2016 | 27.50 | 27.59 | 27.50 | 27.59 | 357 | -0.05(-0.18%) |
Jun 07, 2016 | 27.56 | 27.64 | 27.56 | 27.64 | 742 | +0.14(+0.51%) |
Jun 06, 2016 | 27.64 | 27.66 | 27.50 | 27.50 | 7,800 | +0.11(+0.40%) |
Jun 03, 2016 | 27.19 | 27.46 | 27.19 | 27.39 | 33,139 | +0.03(+0.11%) |
Jun 02, 2016 | 27.36 | 27.36 | 27.36 | 27.36 | 202 | -0.02(-0.07%) |