Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 28.39 | 28.60 | 28.00 | 28.43 | 160,502 | +0.09(+0.32%) |
Aug 30, 2016 | 28.19 | 28.60 | 28.01 | 28.34 | 108,429 | +0.24(+0.85%) |
Aug 29, 2016 | 27.93 | 28.28 | 27.78 | 28.10 | 100,371 | +0.19(+0.68%) |
Aug 26, 2016 | 27.67 | 27.98 | 27.41 | 27.91 | 133,581 | +0.24(+0.87%) |
Aug 25, 2016 | 27.13 | 27.68 | 27.00 | 27.67 | 142,683 | +0.54(+1.99%) |
Aug 24, 2016 | 27.25 | 27.45 | 26.90 | 27.13 | 126,493 | -0.11(-0.40%) |
Aug 23, 2016 | 27.08 | 27.38 | 26.80 | 27.24 | 86,063 | +0.34(+1.26%) |
Aug 22, 2016 | 27.16 | 27.32 | 27.16 | 26.90 | 160,603 | -0.41(-1.50%) |
Aug 19, 2016 | 27.38 | 27.78 | 27.06 | 27.31 | 197,182 | -0.11(-0.40%) |
Aug 18, 2016 | 28.88 | 28.89 | 27.21 | 27.42 | 181,468 | -1.51(-5.24%) |
Aug 17, 2016 | 28.24 | 29.01 | 27.75 | 28.93 | 240,545 | +0.79(+2.83%) |
Aug 16, 2016 | 29.02 | 29.23 | 28.04 | 28.14 | 197,573 | -0.92(-3.17%) |
Aug 15, 2016 | 29.93 | 30.01 | 28.87 | 29.06 | 170,107 | -0.72(-2.42%) |
Aug 12, 2016 | 30.04 | 30.22 | 29.61 | 29.78 | 175,063 | -0.37(-1.23%) |
Aug 11, 2016 | 30.39 | 30.91 | 29.96 | 30.15 | 186,612 | -0.05(-0.17%) |
Aug 10, 2016 | 32.04 | 32.59 | 29.43 | 30.20 | 600,763 | -2.72(-8.26%) |
Aug 09, 2016 | 34.27 | 34.73 | 31.18 | 32.92 | 522,095 | +4.52(+15.92%) |
Aug 08, 2016 | 27.81 | 28.51 | 27.64 | 28.40 | 176,763 | +0.50(+1.79%) |
Aug 05, 2016 | 27.34 | 28.08 | 27.34 | 27.90 | 108,855 | +0.58(+2.12%) |
Aug 04, 2016 | 27.25 | 27.43 | 27.05 | 27.32 | 185,577 | +0.18(+0.66%) |
Aug 03, 2016 | 26.78 | 27.17 | 26.48 | 27.14 | 186,524 | +0.43(+1.61%) |
Aug 02, 2016 | 28.15 | 28.15 | 26.70 | 26.71 | 171,240 | -1.53(-5.42%) |
Aug 01, 2016 | 28.07 | 28.38 | 27.73 | 28.24 | 106,195 | +0.21(+0.75%) |
Jul 29, 2016 | 27.85 | 28.30 | 27.82 | 28.03 | 145,304 | +0.05(+0.18%) |
Jul 28, 2016 | 28.23 | 28.56 | 27.35 | 27.98 | 126,734 | -0.29(-1.03%) |
Jul 27, 2016 | 28.24 | 28.46 | 27.90 | 28.27 | 94,008 | +0.11(+0.39%) |
Jul 26, 2016 | 27.59 | 28.36 | 27.59 | 28.16 | 149,438 | +0.55(+1.99%) |
Jul 25, 2016 | 27.49 | 27.67 | 27.14 | 27.61 | 122,707 | +0.10(+0.36%) |
Jul 22, 2016 | 27.28 | 27.74 | 26.82 | 27.51 | 68,407 | +0.14(+0.51%) |
Jul 21, 2016 | 27.26 | 27.81 | 27.17 | 27.37 | 89,755 | +0.19(+0.70%) |
Jul 20, 2016 | 26.95 | 27.41 | 26.64 | 27.18 | 106,242 | +0.22(+0.82%) |
Jul 19, 2016 | 27.50 | 27.70 | 26.84 | 26.96 | 122,884 | -0.50(-1.82%) |
Jul 18, 2016 | 26.95 | 27.81 | 26.89 | 27.46 | 150,647 | +0.38(+1.40%) |
Jul 15, 2016 | 27.29 | 27.40 | 26.97 | 27.08 | 233,844 | -0.06(-0.22%) |
Jul 14, 2016 | 27.56 | 28.20 | 27.11 | 27.14 | 139,607 | -0.31(-1.13%) |
Jul 13, 2016 | 27.63 | 27.66 | 27.16 | 27.45 | 164,363 | -0.14(-0.51%) |
Jul 12, 2016 | 27.51 | 27.96 | 27.51 | 27.59 | 127,975 | +0.16(+0.58%) |
Jul 11, 2016 | 27.40 | 27.96 | 27.40 | 27.43 | 131,939 | +0.09(+0.33%) |
Jul 08, 2016 | 27.12 | 27.56 | 26.99 | 27.34 | 135,806 | +0.35(+1.30%) |
Jul 07, 2016 | 26.23 | 27.77 | 26.18 | 26.99 | 444,487 | +0.52(+1.96%) |
Jul 05, 2016 | 27.08 | 27.53 | 26.23 | 26.47 | 171,889 | -0.61(-2.25%) |
Jul 01, 2016 | 27.00 | 27.08 | 27.08 | 27.08 | 233,400 | -0.10(-0.37%) |
Jun 30, 2016 | 27.36 | 27.58 | 26.48 | 27.18 | 368,956 | -0.04(-0.15%) |
Jun 29, 2016 | 27.56 | 27.75 | 26.97 | 27.22 | 473,483 | -0.14(-0.51%) |
Jun 28, 2016 | 27.86 | 28.21 | 27.25 | 27.36 | 272,232 | -0.34(-1.23%) |
Jun 27, 2016 | 28.50 | 29.01 | 27.48 | 27.70 | 260,585 | -0.98(-3.42%) |
Jun 24, 2016 | 29.00 | 29.06 | 28.44 | 28.68 | 298,111 | -0.82(-2.78%) |
Jun 23, 2016 | 30.30 | 30.42 | 29.45 | 29.50 | 390,785 | -0.79(-2.61%) |
Jun 22, 2016 | 30.74 | 30.84 | 30.27 | 30.29 | 159,294 | -0.45(-1.46%) |
Jun 21, 2016 | 31.13 | 31.13 | 30.37 | 30.74 | 215,598 | -0.30(-0.97%) |
Jun 20, 2016 | 31.90 | 32.24 | 29.88 | 31.04 | 408,732 | -0.56(-1.77%) |
Jun 17, 2016 | 30.83 | 31.83 | 30.54 | 31.60 | 343,845 | +0.77(+2.50%) |
Jun 16, 2016 | 30.26 | 30.96 | 29.82 | 30.83 | 243,695 | +0.31(+1.02%) |
Jun 15, 2016 | 30.59 | 31.99 | 29.93 | 30.52 | 394,687 | -0.01(-0.03%) |
Jun 14, 2016 | 26.18 | 30.97 | 25.50 | 30.53 | 1,075,181 | +2.79(+10.06%) |
Jun 13, 2016 | 27.75 | 28.06 | 27.45 | 27.74 | 461,562 | -0.15(-0.54%) |
Jun 10, 2016 | 27.80 | 28.23 | 27.65 | 27.89 | 271,516 | +0.02(+0.07%) |
Jun 09, 2016 | 27.86 | 27.97 | 27.04 | 27.87 | 190,465 | -0.20(-0.71%) |
Jun 08, 2016 | 28.25 | 28.40 | 27.76 | 28.07 | 141,750 | -0.18(-0.64%) |
Jun 07, 2016 | 28.77 | 28.93 | 28.10 | 28.25 | 278,917 | -0.68(-2.35%) |
Jun 06, 2016 | 29.04 | 29.06 | 28.26 | 28.93 | 226,409 | -0.10(-0.34%) |
Jun 03, 2016 | 29.14 | 29.15 | 28.35 | 29.03 | 157,181 | -0.13(-0.45%) |
Jun 02, 2016 | 29.50 | 29.71 | 28.80 | 29.16 | 250,275 | -0.29(-0.98%) |