Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 31.24 | 31.66 | 31.14 | 31.51 | 968,614 | +0.26(+0.82%) |
Aug 30, 2016 | 30.93 | 31.25 | 30.83 | 31.25 | 723,758 | +0.37(+1.19%) |
Aug 29, 2016 | 30.58 | 30.94 | 30.58 | 30.88 | 741,626 | +0.31(+1.02%) |
Aug 26, 2016 | 30.47 | 30.62 | 30.25 | 30.57 | 879,543 | +0.25(+0.82%) |
Aug 25, 2016 | 30.24 | 30.60 | 30.20 | 30.32 | 846,235 | -0.03(-0.11%) |
Aug 24, 2016 | 30.39 | 30.51 | 30.27 | 30.35 | 531,049 | -0.01(-0.03%) |
Aug 23, 2016 | 30.48 | 30.62 | 30.25 | 30.36 | 595,034 | +0.07(+0.24%) |
Aug 22, 2016 | 30.34 | 30.57 | 30.24 | 30.29 | 727,950 | -0.08(-0.26%) |
Aug 19, 2016 | 30.38 | 30.51 | 30.27 | 30.37 | 329,824 | -0.06(-0.18%) |
Aug 18, 2016 | 29.99 | 30.48 | 29.86 | 30.43 | 1,349,126 | +0.50(+1.69%) |
Aug 17, 2016 | 29.89 | 30.02 | 29.73 | 29.92 | 665,553 | -0.06(-0.21%) |
Aug 16, 2016 | 29.71 | 30.00 | 29.53 | 29.98 | 2,102,449 | +0.22(+0.75%) |
Aug 15, 2016 | 29.55 | 29.86 | 29.55 | 29.76 | 584,789 | +0.14(+0.49%) |
Aug 12, 2016 | 29.33 | 29.65 | 29.07 | 29.62 | 1,139,309 | +0.18(+0.63%) |
Aug 11, 2016 | 29.50 | 29.80 | 29.32 | 29.43 | 1,565,698 | -0.02(-0.05%) |
Aug 10, 2016 | 29.66 | 29.66 | 29.26 | 29.45 | 830,717 | -0.25(-0.84%) |
Aug 09, 2016 | 29.69 | 29.76 | 29.45 | 29.70 | 1,078,575 | +0.10(+0.33%) |
Aug 08, 2016 | 29.15 | 29.62 | 28.99 | 29.60 | 974,426 | +0.37(+1.26%) |
Aug 05, 2016 | 28.29 | 29.23 | 28.06 | 29.23 | 1,565,169 | +1.21(+4.32%) |
Aug 04, 2016 | 27.36 | 28.04 | 27.34 | 28.02 | 1,394,646 | +0.65(+2.37%) |
Aug 03, 2016 | 27.09 | 27.42 | 27.07 | 27.37 | 1,059,962 | +0.20(+0.74%) |
Aug 02, 2016 | 26.79 | 27.24 | 26.73 | 27.17 | 933,169 | +0.29(+1.07%) |
Aug 01, 2016 | 26.94 | 27.36 | 26.83 | 26.88 | 1,027,455 | -0.12(-0.45%) |
Jul 29, 2016 | 26.81 | 27.08 | 26.50 | 27.00 | 689,622 | +0.14(+0.51%) |
Jul 28, 2016 | 26.63 | 26.94 | 26.33 | 26.87 | 847,224 | +0.11(+0.42%) |
Jul 27, 2016 | 26.03 | 26.91 | 25.98 | 26.75 | 1,086,957 | +0.91(+3.50%) |
Jul 26, 2016 | 25.00 | 25.87 | 24.40 | 25.85 | 780,474 | +0.92(+3.70%) |
Jul 25, 2016 | 25.10 | 25.22 | 24.81 | 24.93 | 397,793 | -0.14(-0.58%) |
Jul 22, 2016 | 24.84 | 25.18 | 24.73 | 25.07 | 484,434 | +0.31(+1.26%) |
Jul 21, 2016 | 24.81 | 25.01 | 24.67 | 24.76 | 268,359 | -0.06(-0.26%) |
Jul 20, 2016 | 24.88 | 24.91 | 24.66 | 24.82 | 316,621 | +0.04(+0.16%) |
Jul 19, 2016 | 24.51 | 24.97 | 24.45 | 24.78 | 552,450 | +0.13(+0.52%) |
Jul 18, 2016 | 24.69 | 24.79 | 24.61 | 24.65 | 607,421 | -0.02(-0.10%) |
Jul 15, 2016 | 24.85 | 24.85 | 24.48 | 24.68 | 666,291 | +0.00(+0.00%) |
Jul 14, 2016 | 24.67 | 24.85 | 24.47 | 24.68 | 1,726,420 | +0.45(+1.85%) |
Jul 13, 2016 | 24.37 | 24.49 | 24.13 | 24.23 | 1,556,888 | -0.08(-0.33%) |
Jul 12, 2016 | 23.96 | 24.45 | 23.87 | 24.31 | 916,893 | +0.58(+2.43%) |
Jul 11, 2016 | 23.44 | 23.84 | 23.32 | 23.73 | 691,809 | +0.49(+2.10%) |
Jul 08, 2016 | 23.21 | 22.96 | 22.96 | 23.24 | 497,905 | +0.28(+1.22%) |
Jul 07, 2016 | 22.59 | 23.02 | 22.47 | 22.96 | 423,948 | +0.52(+2.32%) |
Jul 05, 2016 | 22.84 | 23.04 | 22.24 | 22.44 | 691,648 | -1.00(-4.27%) |
Jul 01, 2016 | 23.29 | 23.44 | 23.44 | 23.44 | 746,588 | -0.04(-0.17%) |
Jun 30, 2016 | 23.03 | 23.50 | 22.63 | 23.48 | 615,355 | +0.61(+2.66%) |
Jun 29, 2016 | 22.72 | 23.05 | 22.47 | 22.88 | 497,659 | +0.41(+1.82%) |
Jun 28, 2016 | 22.05 | 22.57 | 21.86 | 22.47 | 482,940 | +0.84(+3.89%) |
Jun 27, 2016 | 22.54 | 22.54 | 21.42 | 21.62 | 611,706 | -1.28(-5.60%) |
Jun 24, 2016 | 22.88 | 23.23 | 22.21 | 22.91 | 1,366,198 | -1.31(-5.43%) |
Jun 23, 2016 | 24.10 | 24.48 | 24.06 | 24.22 | 540,146 | +0.38(+1.61%) |
Jun 22, 2016 | 23.98 | 24.30 | 23.79 | 23.84 | 244,170 | -0.07(-0.30%) |
Jun 21, 2016 | 24.14 | 24.53 | 23.73 | 23.91 | 278,942 | -0.19(-0.80%) |
Jun 20, 2016 | 23.93 | 24.29 | 23.75 | 24.10 | 649,009 | +0.63(+2.70%) |
Jun 17, 2016 | 23.16 | 23.72 | 23.16 | 23.47 | 1,265,842 | +0.36(+1.56%) |
Jun 16, 2016 | 23.26 | 23.36 | 22.75 | 23.11 | 663,341 | -0.29(-1.23%) |
Jun 15, 2016 | 23.31 | 23.81 | 23.14 | 23.40 | 733,709 | +0.17(+0.72%) |
Jun 14, 2016 | 23.76 | 23.90 | 23.10 | 23.23 | 449,204 | -0.62(-2.59%) |
Jun 13, 2016 | 24.07 | 24.18 | 23.61 | 23.84 | 785,329 | -0.26(-1.06%) |
Jun 10, 2016 | 24.54 | 24.54 | 24.07 | 24.10 | 436,119 | -0.71(-2.87%) |
Jun 09, 2016 | 24.53 | 24.82 | 24.18 | 24.81 | 695,701 | +0.11(+0.45%) |
Jun 08, 2016 | 24.62 | 25.17 | 24.55 | 24.70 | 263,354 | +0.09(+0.36%) |
Jun 07, 2016 | 24.81 | 24.90 | 24.61 | 24.61 | 362,764 | -0.17(-0.68%) |
Jun 06, 2016 | 24.52 | 24.98 | 24.50 | 24.78 | 354,938 | +0.28(+1.14%) |
Jun 03, 2016 | 24.54 | 24.61 | 23.88 | 24.50 | 636,036 | -0.39(-1.57%) |
Jun 02, 2016 | 24.93 | 25.09 | 24.72 | 24.89 | 510,689 | -0.09(-0.35%) |