Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 30.82 | 30.82 | 30.59 | 30.59 | 3,805 | -0.64(-2.05%) |
Aug 30, 2016 | 31.26 | 31.26 | 31.13 | 31.23 | 5,200 | -0.22(-0.71%) |
Aug 29, 2016 | 31.30 | 31.45 | 31.29 | 31.45 | 2,090 | -0.56(-1.74%) |
Aug 26, 2016 | 31.82 | 32.47 | 31.57 | 32.01 | 9,810 | +0.26(+0.82%) |
Aug 25, 2016 | 31.67 | 31.81 | 31.67 | 31.75 | 6,210 | +0.33(+1.05%) |
Aug 24, 2016 | 31.91 | 31.93 | 31.37 | 31.42 | 10,990 | -0.57(-1.78%) |
Aug 23, 2016 | 31.39 | 32.26 | 31.39 | 31.99 | 4,800 | +0.09(+0.28%) |
Aug 22, 2016 | 31.90 | 31.90 | 31.90 | 31.90 | 1,225 | -0.82(-2.51%) |
Aug 19, 2016 | 32.72 | 32.72 | 32.72 | 32.72 | 128 | +0.13(+0.40%) |
Aug 18, 2016 | 32.62 | 32.65 | 32.59 | 32.59 | 500 | +0.61(+1.91%) |
Aug 17, 2016 | 31.45 | 32.05 | 31.44 | 31.98 | 15,302 | +0.34(+1.08%) |
Aug 16, 2016 | 31.30 | 31.64 | 31.30 | 31.64 | 715 | +0.34(+1.08%) |
Aug 15, 2016 | 31.11 | 31.30 | 31.06 | 31.30 | 4,451 | +0.82(+2.69%) |
Aug 12, 2016 | 29.97 | 30.48 | 29.89 | 30.48 | 13,112 | +0.77(+2.59%) |
Aug 11, 2016 | 29.08 | 29.83 | 29.08 | 29.71 | 3,200 | +1.22(+4.28%) |
Aug 10, 2016 | 29.52 | 29.52 | 28.49 | 28.49 | 4,733 | -0.82(-2.80%) |
Aug 09, 2016 | 29.80 | 29.80 | 29.28 | 29.31 | 3,248 | -0.16(-0.54%) |
Aug 08, 2016 | 29.47 | 29.47 | 29.47 | 29.47 | 100 | +0.76(+2.65%) |
Aug 05, 2016 | 28.34 | 28.71 | 28.34 | 28.71 | 405 | +0.08(+0.28%) |
Aug 04, 2016 | 27.82 | 28.63 | 27.82 | 28.63 | 400 | +0.43(+1.53%) |
Aug 03, 2016 | 27.49 | 28.20 | 27.09 | 28.20 | 29,213 | +0.99(+3.63%) |
Aug 02, 2016 | 28.00 | 28.01 | 27.10 | 27.21 | 4,350 | -0.20(-0.73%) |
Aug 01, 2016 | 27.96 | 27.98 | 27.33 | 27.41 | 16,055 | -1.05(-3.69%) |
Jul 29, 2016 | 28.00 | 28.46 | 27.97 | 28.46 | 4,608 | +0.29(+1.03%) |
Jul 28, 2016 | 28.67 | 28.75 | 28.16 | 28.17 | 28,150 | -0.60(-2.09%) |
Jul 27, 2016 | 29.52 | 29.56 | 28.59 | 28.77 | 14,878 | -0.60(-2.04%) |
Jul 26, 2016 | 29.32 | 29.46 | 29.29 | 29.37 | 1,228 | -0.09(-0.31%) |
Jul 25, 2016 | 29.74 | 29.74 | 29.46 | 29.46 | 3,004 | -0.84(-2.77%) |
Jul 22, 2016 | 30.19 | 30.30 | 30.07 | 30.30 | 5,452 | -0.27(-0.88%) |
Jul 21, 2016 | 31.14 | 31.14 | 30.57 | 30.57 | 900 | -1.03(-3.26%) |
Jul 20, 2016 | 30.77 | 31.60 | 30.69 | 31.60 | 10,262 | +0.28(+0.89%) |
Jul 19, 2016 | 31.32 | 31.32 | 31.32 | 31.32 | 100 | +0.04(+0.13%) |
Jul 18, 2016 | 31.28 | 31.28 | 31.28 | 31.28 | 211 | -0.72(-2.25%) |
Jul 15, 2016 | 32.13 | 32.13 | 32.00 | 32.00 | 223 | +0.32(+1.01%) |
Jul 14, 2016 | 31.69 | 31.71 | 31.39 | 31.68 | 7,400 | +0.32(+1.02%) |
Jul 13, 2016 | 32.06 | 32.21 | 31.12 | 31.36 | 4,866 | -1.20(-3.69%) |
Jul 12, 2016 | 31.96 | 32.56 | 31.85 | 32.56 | 4,013 | +1.14(+3.63%) |
Jul 11, 2016 | 31.51 | 31.51 | 31.18 | 31.42 | 5,303 | -0.02(-0.06%) |
Jul 08, 2016 | 31.44 | 31.44 | 31.44 | 31.44 | 100 | -0.08(-0.25%) |
Jul 07, 2016 | 33.02 | 33.03 | 31.27 | 31.52 | 1,513 | -0.78(-2.42%) |
Jul 06, 2016 | 32.66 | 32.66 | 32.30 | 32.30 | 1,299 | -0.21(-0.65%) |
Jul 05, 2016 | 32.74 | 32.74 | 32.51 | 32.51 | 318 | -1.09(-3.24%) |
Jul 01, 2016 | 33.56 | 33.60 | 33.60 | 33.60 | 600 | -0.05(-0.15%) |
Jun 30, 2016 | 34.38 | 34.38 | 33.65 | 33.65 | 463 | -0.91(-2.63%) |
Jun 29, 2016 | 33.63 | 34.56 | 33.50 | 34.56 | 6,101 | +1.47(+4.44%) |
Jun 28, 2016 | 33.59 | 33.59 | 33.02 | 33.09 | 641 | +0.56(+1.72%) |
Jun 27, 2016 | 32.37 | 32.53 | 32.17 | 32.53 | 304 | -0.82(-2.45%) |
Jun 24, 2016 | 33.42 | 33.42 | 33.26 | 33.35 | 1,633 | -0.99(-2.89%) |
Jun 23, 2016 | 34.41 | 34.41 | 34.34 | 34.34 | 4,908 | +0.21(+0.62%) |
Jun 22, 2016 | 34.76 | 34.76 | 34.01 | 34.13 | 21,402 | -0.39(-1.13%) |
Jun 21, 2016 | 34.06 | 34.52 | 34.06 | 34.52 | 7,407 | +0.01(+0.03%) |
Jun 20, 2016 | 34.22 | 34.52 | 34.22 | 34.51 | 8,006 | +0.76(+2.25%) |
Jun 17, 2016 | 33.25 | 33.76 | 33.25 | 33.75 | 3,636 | +1.43(+4.42%) |
Jun 16, 2016 | 32.42 | 32.42 | 32.32 | 32.32 | 1,444 | -0.87(-2.62%) |
Jun 15, 2016 | 33.40 | 34.02 | 33.19 | 33.19 | 29,746 | -0.73(-2.15%) |
Jun 14, 2016 | 34.07 | 34.07 | 33.92 | 33.92 | 3,110 | -0.53(-1.54%) |
Jun 13, 2016 | 34.06 | 34.45 | 34.06 | 34.45 | 11,120 | -0.01(-0.03%) |
Jun 10, 2016 | 34.96 | 34.97 | 34.41 | 34.46 | 21,447 | -1.00(-2.82%) |
Jun 09, 2016 | 35.43 | 35.54 | 35.41 | 35.46 | 20,700 | -0.56(-1.55%) |
Jun 08, 2016 | 35.88 | 36.02 | 35.77 | 36.02 | 3,447 | +1.21(+3.48%) |
Jun 06, 2016 | 34.81 | 34.81 | 34.81 | 34.81 | 179 | +0.49(+1.43%) |
Jun 03, 2016 | 34.31 | 34.32 | 34.31 | 34.32 | 6,515 | -0.17(-0.49%) |
Jun 02, 2016 | 33.87 | 34.57 | 33.87 | 34.49 | 4,353 | +0.28(+0.82%) |