Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 29.42 | 30.09 | 29.42 | 29.89 | 46,067 | +0.47(+1.59%) |
Aug 30, 2016 | 29.39 | 29.50 | 29.24 | 29.42 | 62,597 | +0.08(+0.26%) |
Aug 29, 2016 | 29.20 | 29.49 | 29.20 | 29.35 | 42,215 | +0.18(+0.62%) |
Aug 26, 2016 | 29.11 | 29.38 | 29.11 | 29.17 | 26,439 | +0.09(+0.30%) |
Aug 25, 2016 | 29.00 | 29.11 | 28.74 | 29.08 | 17,858 | +0.13(+0.46%) |
Aug 24, 2016 | 28.61 | 29.05 | 28.61 | 28.95 | 16,113 | +0.11(+0.40%) |
Aug 23, 2016 | 28.97 | 29.11 | 28.75 | 28.83 | 12,489 | +0.03(+0.10%) |
Aug 22, 2016 | 29.07 | 29.12 | 28.65 | 28.80 | 11,927 | -0.29(-0.99%) |
Aug 19, 2016 | 28.95 | 29.16 | 28.93 | 29.09 | 52,089 | +0.17(+0.60%) |
Aug 18, 2016 | 29.00 | 29.07 | 28.78 | 28.92 | 13,810 | +0.01(+0.03%) |
Aug 17, 2016 | 29.08 | 29.08 | 28.53 | 28.91 | 9,233 | -0.11(-0.40%) |
Aug 16, 2016 | 28.54 | 29.14 | 28.54 | 29.02 | 22,089 | +0.56(+1.95%) |
Aug 15, 2016 | 28.24 | 28.67 | 28.22 | 28.47 | 29,456 | +0.05(+0.17%) |
Aug 12, 2016 | 28.38 | 28.45 | 28.19 | 28.42 | 14,981 | +0.01(+0.03%) |
Aug 11, 2016 | 28.22 | 28.43 | 28.20 | 28.41 | 32,834 | +0.21(+0.75%) |
Aug 10, 2016 | 28.34 | 28.39 | 27.89 | 28.20 | 12,618 | -0.12(-0.44%) |
Aug 09, 2016 | 28.21 | 28.44 | 28.14 | 28.32 | 18,744 | +0.19(+0.68%) |
Aug 08, 2016 | 28.15 | 28.34 | 28.11 | 28.13 | 14,407 | -0.23(-0.81%) |
Aug 05, 2016 | 28.29 | 28.42 | 28.17 | 28.36 | 43,116 | +0.12(+0.44%) |
Aug 04, 2016 | 28.21 | 28.42 | 26.31 | 28.24 | 10,435 | +0.07(+0.24%) |
Aug 03, 2016 | 28.32 | 28.43 | 28.03 | 28.17 | 19,585 | -0.24(-0.84%) |
Aug 02, 2016 | 28.35 | 28.49 | 27.05 | 28.41 | 37,859 | +0.01(+0.03%) |
Aug 01, 2016 | 28.36 | 28.43 | 28.25 | 28.40 | 28,411 | +0.02(+0.07%) |
Jul 29, 2016 | 28.30 | 28.49 | 28.25 | 28.38 | 23,700 | +0.01(+0.03%) |
Jul 28, 2016 | 28.73 | 28.73 | 28.08 | 28.37 | 51,494 | +0.31(+1.09%) |
Jul 27, 2016 | 27.91 | 28.41 | 27.88 | 28.07 | 32,321 | +0.20(+0.72%) |
Jul 26, 2016 | 27.71 | 28.04 | 27.66 | 27.86 | 30,016 | +0.20(+0.73%) |
Jul 25, 2016 | 27.48 | 27.71 | 27.38 | 27.66 | 82,136 | +0.22(+0.80%) |
Jul 22, 2016 | 27.01 | 27.66 | 27.01 | 27.44 | 23,644 | +0.00(+0.00%) |
Jul 21, 2016 | 27.40 | 27.77 | 27.32 | 27.44 | 36,275 | +0.10(+0.35%) |
Jul 20, 2016 | 26.70 | 27.40 | 26.55 | 27.35 | 56,415 | +0.64(+2.40%) |
Jul 19, 2016 | 27.29 | 27.39 | 26.52 | 26.71 | 21,197 | -0.62(-2.28%) |
Jul 18, 2016 | 26.71 | 27.68 | 26.65 | 27.33 | 63,363 | +0.62(+2.33%) |
Jul 15, 2016 | 26.57 | 26.76 | 26.52 | 26.71 | 24,988 | +0.15(+0.58%) |
Jul 14, 2016 | 26.56 | 26.71 | 26.22 | 26.55 | 19,455 | +0.14(+0.54%) |
Jul 13, 2016 | 26.52 | 26.71 | 25.54 | 26.41 | 27,110 | -0.15(-0.58%) |
Jul 12, 2016 | 26.39 | 26.78 | 26.39 | 26.56 | 38,706 | +0.23(+0.87%) |
Jul 11, 2016 | 26.10 | 26.69 | 26.10 | 26.33 | 24,172 | +0.26(+0.99%) |
Jul 08, 2016 | 25.89 | 26.28 | 25.87 | 26.07 | 42,848 | +0.32(+1.23%) |
Jul 07, 2016 | 25.90 | 26.04 | 25.34 | 25.76 | 20,620 | +0.11(+0.41%) |
Jul 05, 2016 | 25.57 | 25.71 | 25.29 | 25.65 | 15,277 | -0.15(-0.59%) |
Jul 01, 2016 | 25.93 | 25.81 | 25.81 | 25.81 | 17,545 | -0.23(-0.88%) |
Jun 30, 2016 | 25.46 | 26.09 | 25.46 | 26.04 | 18,690 | +0.74(+2.91%) |
Jun 29, 2016 | 25.04 | 25.30 | 24.87 | 25.30 | 16,074 | +0.50(+2.01%) |
Jun 28, 2016 | 25.14 | 25.14 | 24.58 | 24.80 | 30,046 | -0.10(-0.38%) |
Jun 27, 2016 | 25.05 | 25.16 | 24.66 | 24.90 | 40,297 | -0.57(-2.26%) |
Jun 24, 2016 | 26.19 | 26.68 | 25.22 | 25.47 | 97,987 | -1.69(-6.21%) |
Jun 23, 2016 | 26.18 | 27.16 | 26.00 | 27.16 | 22,910 | +1.21(+4.65%) |
Jun 22, 2016 | 25.87 | 26.40 | 25.84 | 25.95 | 17,242 | +0.17(+0.67%) |
Jun 21, 2016 | 25.81 | 26.03 | 25.42 | 25.78 | 67,358 | -0.21(-0.81%) |
Jun 20, 2016 | 25.91 | 26.60 | 24.93 | 25.99 | 22,286 | +0.55(+2.15%) |
Jun 17, 2016 | 26.43 | 26.62 | 25.44 | 25.44 | 118,211 | -0.96(-3.63%) |
Jun 16, 2016 | 26.58 | 26.78 | 26.28 | 26.40 | 18,194 | -0.34(-1.29%) |
Jun 15, 2016 | 26.81 | 27.19 | 26.54 | 26.74 | 125,626 | +0.07(+0.25%) |
Jun 14, 2016 | 27.34 | 27.34 | 26.36 | 26.68 | 15,950 | +0.04(+0.14%) |
Jun 13, 2016 | 27.10 | 27.41 | 26.63 | 26.64 | 27,686 | -0.66(-2.42%) |
Jun 10, 2016 | 26.76 | 27.48 | 26.54 | 27.30 | 30,265 | +0.24(+0.88%) |
Jun 09, 2016 | 26.93 | 27.28 | 26.45 | 27.06 | 16,914 | -0.08(-0.28%) |
Jun 08, 2016 | 26.66 | 27.20 | 26.65 | 27.14 | 19,718 | +0.32(+1.18%) |
Jun 07, 2016 | 26.89 | 27.14 | 26.72 | 26.82 | 27,134 | -0.09(-0.32%) |
Jun 06, 2016 | 26.09 | 26.93 | 26.09 | 26.91 | 23,755 | +0.76(+2.93%) |
Jun 03, 2016 | 26.28 | 26.28 | 25.96 | 26.14 | 24,687 | -0.27(-1.01%) |
Jun 02, 2016 | 26.29 | 26.64 | 26.15 | 26.41 | 18,126 | +0.12(+0.47%) |