Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 26.53 | 26.81 | 26.26 | 26.54 | 447,702 | -0.05(-0.20%) |
Aug 30, 2016 | 26.34 | 26.63 | 26.07 | 26.59 | 234,756 | +0.31(+1.18%) |
Aug 29, 2016 | 26.32 | 26.56 | 26.21 | 26.28 | 112,256 | -0.03(-0.10%) |
Aug 26, 2016 | 26.58 | 27.03 | 26.20 | 26.31 | 145,316 | -0.26(-0.97%) |
Aug 25, 2016 | 26.28 | 26.63 | 26.24 | 26.56 | 137,982 | +0.20(+0.77%) |
Aug 24, 2016 | 26.67 | 26.80 | 26.20 | 26.36 | 235,271 | -0.38(-1.43%) |
Aug 23, 2016 | 26.27 | 27.51 | 26.27 | 26.74 | 300,737 | +0.53(+2.03%) |
Aug 22, 2016 | 25.84 | 26.22 | 25.62 | 26.21 | 184,864 | +0.21(+0.82%) |
Aug 19, 2016 | 25.72 | 26.14 | 25.35 | 26.00 | 287,738 | +0.25(+0.97%) |
Aug 18, 2016 | 25.46 | 25.77 | 25.12 | 25.75 | 526,441 | +0.21(+0.83%) |
Aug 17, 2016 | 26.68 | 27.65 | 25.46 | 25.53 | 600,944 | -1.14(-4.29%) |
Aug 16, 2016 | 26.16 | 26.70 | 25.84 | 26.68 | 352,334 | +0.43(+1.66%) |
Aug 15, 2016 | 25.91 | 26.31 | 25.91 | 26.24 | 204,189 | +0.41(+1.60%) |
Aug 12, 2016 | 26.08 | 26.08 | 25.50 | 25.83 | 272,081 | -0.23(-0.88%) |
Aug 11, 2016 | 26.46 | 26.46 | 26.03 | 26.06 | 130,215 | -0.25(-0.94%) |
Aug 10, 2016 | 26.67 | 26.68 | 26.02 | 26.31 | 198,920 | -0.26(-1.00%) |
Aug 09, 2016 | 27.19 | 27.53 | 26.44 | 26.57 | 320,673 | -0.65(-2.40%) |
Aug 08, 2016 | 27.20 | 28.01 | 27.04 | 27.22 | 160,472 | -0.04(-0.13%) |
Aug 05, 2016 | 27.02 | 27.42 | 26.99 | 27.26 | 219,672 | +0.43(+1.61%) |
Aug 04, 2016 | 27.18 | 27.52 | 26.66 | 26.83 | 226,377 | -0.38(-1.39%) |
Aug 03, 2016 | 27.21 | 27.39 | 26.86 | 27.21 | 257,349 | +0.05(+0.19%) |
Aug 02, 2016 | 28.62 | 28.99 | 27.14 | 27.15 | 395,800 | -1.59(-5.52%) |
Aug 01, 2016 | 28.51 | 29.04 | 28.08 | 28.74 | 351,549 | +0.09(+0.31%) |
Jul 29, 2016 | 28.21 | 28.76 | 27.99 | 28.65 | 518,779 | +0.11(+0.40%) |
Jul 28, 2016 | 29.88 | 29.88 | 27.71 | 28.54 | 749,559 | -2.14(-6.98%) |
Jul 27, 2016 | 31.09 | 31.55 | 30.39 | 30.68 | 272,007 | -0.34(-1.11%) |
Jul 26, 2016 | 31.15 | 31.42 | 30.67 | 31.02 | 225,229 | -0.08(-0.25%) |
Jul 25, 2016 | 31.83 | 32.35 | 30.87 | 31.10 | 377,557 | -1.42(-4.36%) |
Jul 22, 2016 | 32.57 | 32.93 | 31.64 | 32.52 | 291,367 | -0.08(-0.24%) |
Jul 21, 2016 | 33.17 | 33.60 | 32.45 | 32.60 | 310,232 | -0.52(-1.57%) |
Jul 20, 2016 | 32.62 | 33.43 | 32.20 | 33.12 | 180,050 | +0.63(+1.93%) |
Jul 19, 2016 | 32.69 | 32.69 | 32.25 | 32.49 | 141,553 | -0.26(-0.78%) |
Jul 18, 2016 | 32.79 | 32.84 | 32.38 | 32.75 | 187,848 | -0.05(-0.16%) |
Jul 15, 2016 | 32.87 | 33.26 | 31.52 | 32.80 | 240,824 | -0.10(-0.29%) |
Jul 14, 2016 | 33.03 | 33.23 | 32.87 | 32.90 | 246,752 | +0.07(+0.21%) |
Jul 13, 2016 | 32.88 | 33.07 | 32.48 | 32.83 | 334,762 | +0.19(+0.57%) |
Jul 12, 2016 | 32.42 | 33.09 | 31.66 | 32.64 | 277,807 | +0.51(+1.59%) |
Jul 11, 2016 | 31.52 | 32.17 | 31.29 | 32.13 | 184,619 | +0.74(+2.36%) |
Jul 08, 2016 | 30.49 | 31.44 | 30.12 | 31.39 | 189,918 | +1.27(+4.21%) |
Jul 07, 2016 | 30.34 | 30.78 | 30.00 | 30.12 | 135,289 | +0.08(+0.26%) |
Jul 05, 2016 | 30.33 | 30.33 | 29.66 | 30.04 | 230,101 | -0.40(-1.30%) |
Jul 01, 2016 | 30.48 | 30.44 | 30.44 | 30.44 | 186,770 | -0.09(-0.29%) |
Jun 30, 2016 | 29.29 | 30.55 | 29.29 | 30.53 | 339,730 | +1.22(+4.18%) |
Jun 29, 2016 | 28.50 | 29.54 | 28.32 | 29.30 | 619,230 | +1.15(+4.07%) |
Jun 28, 2016 | 28.46 | 28.84 | 27.99 | 28.16 | 375,672 | +0.02(+0.06%) |
Jun 27, 2016 | 28.55 | 28.99 | 27.79 | 28.14 | 379,369 | -0.85(-2.95%) |
Jun 24, 2016 | 29.36 | 30.10 | 28.78 | 28.99 | 1,216,349 | -1.91(-6.19%) |
Jun 23, 2016 | 31.06 | 31.27 | 30.64 | 30.91 | 211,653 | +0.19(+0.60%) |
Jun 22, 2016 | 30.72 | 30.86 | 30.57 | 30.72 | 156,531 | +0.00(+0.00%) |
Jun 21, 2016 | 31.21 | 31.39 | 30.52 | 30.72 | 190,286 | -0.43(-1.39%) |
Jun 20, 2016 | 30.70 | 31.70 | 30.70 | 31.15 | 135,671 | +0.80(+2.64%) |
Jun 17, 2016 | 30.82 | 31.05 | 30.23 | 30.35 | 443,685 | -0.39(-1.26%) |
Jun 16, 2016 | 30.66 | 30.84 | 30.26 | 30.74 | 267,987 | -0.13(-0.43%) |
Jun 15, 2016 | 30.83 | 31.32 | 30.64 | 30.87 | 108,463 | +0.14(+0.46%) |
Jun 14, 2016 | 30.56 | 31.02 | 30.33 | 30.73 | 232,498 | +0.09(+0.29%) |
Jun 13, 2016 | 31.11 | 31.23 | 30.50 | 30.64 | 164,526 | -0.55(-1.75%) |
Jun 10, 2016 | 31.52 | 32.14 | 31.05 | 31.19 | 137,690 | -0.61(-1.91%) |
Jun 09, 2016 | 32.05 | 32.21 | 31.73 | 31.80 | 148,400 | -0.45(-1.39%) |
Jun 08, 2016 | 32.05 | 32.39 | 31.83 | 32.25 | 122,809 | +0.27(+0.85%) |
Jun 07, 2016 | 31.74 | 32.25 | 31.57 | 31.97 | 132,176 | +0.28(+0.89%) |
Jun 06, 2016 | 31.47 | 31.82 | 30.88 | 31.69 | 210,152 | +0.27(+0.87%) |
Jun 03, 2016 | 31.12 | 31.47 | 30.75 | 31.42 | 273,591 | +0.32(+1.02%) |
Jun 02, 2016 | 30.33 | 31.13 | 30.24 | 31.10 | 217,153 | +0.65(+2.14%) |