Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 28.75 | 28.90 | 28.49 | 28.79 | 320,165 | -0.05(-0.17%) |
Aug 30, 2016 | 29.04 | 29.32 | 28.74 | 28.84 | 344,468 | -0.23(-0.77%) |
Aug 29, 2016 | 29.30 | 29.46 | 29.01 | 29.06 | 184,122 | -0.22(-0.74%) |
Aug 26, 2016 | 29.08 | 29.37 | 28.78 | 29.28 | 266,619 | +0.26(+0.91%) |
Aug 25, 2016 | 28.63 | 29.24 | 28.43 | 29.01 | 522,956 | +0.28(+0.99%) |
Aug 24, 2016 | 29.05 | 29.05 | 28.46 | 28.73 | 496,367 | -0.26(-0.91%) |
Aug 23, 2016 | 27.97 | 29.35 | 27.86 | 28.99 | 523,850 | +1.08(+3.86%) |
Aug 22, 2016 | 27.42 | 28.03 | 26.61 | 27.92 | 337,544 | +0.26(+0.96%) |
Aug 19, 2016 | 26.83 | 27.78 | 26.52 | 27.65 | 268,882 | +0.71(+2.65%) |
Aug 18, 2016 | 26.12 | 27.02 | 26.08 | 26.94 | 350,488 | +0.78(+2.99%) |
Aug 17, 2016 | 26.22 | 26.48 | 25.94 | 26.15 | 254,852 | -0.15(-0.56%) |
Aug 16, 2016 | 26.38 | 26.88 | 26.03 | 26.30 | 390,894 | -0.09(-0.33%) |
Aug 15, 2016 | 25.77 | 26.47 | 25.77 | 26.39 | 194,395 | +0.64(+2.47%) |
Aug 12, 2016 | 26.15 | 26.26 | 25.48 | 25.75 | 187,431 | -0.37(-1.42%) |
Aug 11, 2016 | 25.14 | 26.40 | 25.03 | 26.12 | 328,047 | +1.20(+4.83%) |
Aug 10, 2016 | 24.99 | 25.46 | 24.67 | 24.92 | 353,235 | +0.11(+0.43%) |
Aug 09, 2016 | 25.12 | 25.45 | 24.45 | 24.81 | 726,147 | -0.29(-1.17%) |
Aug 08, 2016 | 25.26 | 25.80 | 25.01 | 25.11 | 358,173 | -0.01(-0.04%) |
Aug 05, 2016 | 24.96 | 25.56 | 24.96 | 25.12 | 389,683 | +0.23(+0.90%) |
Aug 04, 2016 | 25.66 | 25.90 | 24.81 | 24.89 | 307,508 | -1.19(-4.58%) |
Aug 03, 2016 | 25.53 | 26.84 | 25.47 | 26.09 | 348,348 | +0.45(+1.76%) |
Aug 02, 2016 | 26.74 | 26.81 | 25.40 | 25.64 | 246,272 | -1.13(-4.21%) |
Aug 01, 2016 | 26.57 | 26.86 | 26.19 | 26.76 | 205,072 | +0.06(+0.22%) |
Jul 29, 2016 | 27.18 | 27.26 | 26.58 | 26.70 | 343,956 | -0.53(-1.94%) |
Jul 28, 2016 | 27.34 | 27.49 | 27.04 | 27.23 | 191,456 | -0.15(-0.54%) |
Jul 27, 2016 | 27.60 | 27.86 | 27.11 | 27.38 | 179,678 | -0.12(-0.43%) |
Jul 26, 2016 | 26.44 | 27.65 | 26.44 | 27.50 | 166,309 | +1.05(+3.96%) |
Jul 25, 2016 | 26.74 | 26.91 | 25.94 | 26.45 | 243,469 | -0.49(-1.82%) |
Jul 22, 2016 | 27.52 | 27.74 | 26.86 | 26.94 | 314,924 | -0.63(-2.27%) |
Jul 21, 2016 | 26.62 | 27.71 | 26.59 | 27.56 | 416,039 | +1.03(+3.87%) |
Jul 20, 2016 | 26.52 | 26.81 | 26.09 | 26.54 | 200,844 | +0.02(+0.07%) |
Jul 19, 2016 | 27.14 | 27.14 | 26.45 | 26.52 | 228,394 | -0.84(-3.08%) |
Jul 18, 2016 | 27.01 | 27.39 | 26.61 | 27.36 | 201,666 | +0.25(+0.94%) |
Jul 15, 2016 | 27.15 | 27.26 | 26.80 | 27.10 | 332,321 | +0.14(+0.51%) |
Jul 14, 2016 | 26.75 | 27.68 | 26.76 | 26.97 | 350,225 | +0.22(+0.81%) |
Jul 13, 2016 | 26.72 | 27.02 | 26.57 | 26.75 | 262,516 | +0.08(+0.29%) |
Jul 12, 2016 | 26.63 | 27.05 | 26.49 | 26.67 | 438,812 | +0.23(+0.85%) |
Jul 11, 2016 | 26.30 | 26.66 | 26.30 | 26.45 | 627,850 | +0.35(+1.35%) |
Jul 08, 2016 | 25.48 | 26.11 | 24.99 | 26.10 | 440,615 | +1.11(+4.43%) |
Jul 07, 2016 | 24.50 | 25.41 | 24.50 | 24.99 | 313,058 | +0.54(+2.20%) |
Jul 06, 2016 | 23.28 | 24.46 | 23.11 | 24.45 | 665,447 | +0.89(+3.78%) |
Jul 05, 2016 | 24.86 | 25.17 | 23.00 | 23.56 | 510,229 | -1.64(-6.52%) |
Jul 01, 2016 | 25.23 | 25.20 | 25.20 | 25.20 | 399,561 | -0.31(-1.23%) |
Jun 30, 2016 | 24.98 | 25.58 | 24.65 | 25.52 | 392,560 | +0.49(+1.96%) |
Jun 29, 2016 | 24.30 | 25.15 | 24.16 | 25.03 | 817,089 | +1.08(+4.50%) |
Jun 28, 2016 | 24.58 | 24.72 | 23.61 | 23.95 | 869,710 | -0.32(-1.33%) |
Jun 27, 2016 | 26.66 | 26.66 | 24.15 | 24.27 | 691,970 | -2.67(-9.92%) |
Jun 24, 2016 | 27.91 | 28.26 | 26.70 | 26.95 | 3,317,420 | -2.73(-9.20%) |
Jun 23, 2016 | 29.36 | 29.88 | 29.36 | 29.68 | 516,320 | +0.47(+1.61%) |
Jun 22, 2016 | 29.36 | 29.45 | 28.86 | 29.21 | 154,749 | -0.15(-0.50%) |
Jun 21, 2016 | 29.85 | 30.00 | 28.74 | 29.35 | 339,538 | -0.51(-1.70%) |
Jun 20, 2016 | 29.68 | 30.25 | 29.53 | 29.86 | 292,028 | +0.68(+2.31%) |
Jun 17, 2016 | 28.68 | 29.91 | 28.66 | 29.19 | 360,535 | +0.80(+2.83%) |
Jun 16, 2016 | 28.32 | 28.47 | 27.57 | 28.39 | 237,146 | -0.36(-1.26%) |
Jun 15, 2016 | 28.35 | 28.98 | 28.11 | 28.75 | 261,279 | +0.36(+1.28%) |
Jun 14, 2016 | 27.55 | 28.43 | 27.00 | 28.39 | 314,809 | +0.49(+1.75%) |
Jun 13, 2016 | 29.12 | 29.13 | 27.63 | 27.90 | 292,774 | -1.37(-4.68%) |
Jun 10, 2016 | 29.49 | 29.49 | 28.64 | 29.27 | 194,818 | -0.44(-1.48%) |
Jun 09, 2016 | 29.78 | 30.10 | 29.36 | 29.71 | 256,802 | -0.47(-1.56%) |
Jun 08, 2016 | 30.44 | 30.81 | 30.14 | 30.18 | 186,586 | -0.04(-0.13%) |
Jun 07, 2016 | 30.21 | 30.51 | 30.11 | 30.22 | 232,193 | +0.11(+0.36%) |
Jun 06, 2016 | 29.68 | 30.27 | 29.62 | 30.11 | 218,624 | +0.73(+2.50%) |
Jun 03, 2016 | 29.57 | 29.81 | 29.00 | 29.37 | 234,336 | -0.24(-0.83%) |
Jun 02, 2016 | 29.25 | 29.88 | 28.98 | 29.62 | 190,819 | +0.31(+1.07%) |