Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 30.78 | 30.78 | 29.97 | 30.12 | 270,218 | -0.79(-2.56%) |
Aug 30, 2016 | 30.97 | 31.18 | 30.69 | 30.91 | 176,085 | +0.02(+0.06%) |
Aug 29, 2016 | 30.76 | 31.06 | 30.67 | 30.89 | 266,510 | +0.12(+0.39%) |
Aug 26, 2016 | 30.43 | 31.18 | 30.35 | 30.77 | 287,040 | +0.43(+1.42%) |
Aug 25, 2016 | 30.69 | 30.77 | 30.00 | 30.34 | 429,100 | -0.42(-1.37%) |
Aug 24, 2016 | 31.24 | 31.26 | 30.65 | 30.76 | 346,515 | -0.68(-2.16%) |
Aug 23, 2016 | 31.45 | 31.79 | 31.38 | 31.44 | 185,320 | +0.16(+0.51%) |
Aug 22, 2016 | 31.21 | 31.32 | 31.02 | 31.28 | 253,652 | -0.13(-0.41%) |
Aug 19, 2016 | 31.39 | 31.50 | 31.13 | 31.41 | 211,390 | +0.19(+0.61%) |
Aug 18, 2016 | 30.74 | 31.33 | 30.74 | 31.22 | 227,504 | +0.60(+1.96%) |
Aug 17, 2016 | 30.40 | 30.87 | 30.24 | 30.62 | 210,241 | +0.22(+0.72%) |
Aug 16, 2016 | 29.95 | 30.72 | 29.86 | 30.40 | 329,689 | +0.41(+1.37%) |
Aug 15, 2016 | 29.11 | 30.19 | 29.11 | 29.99 | 337,461 | +0.98(+3.38%) |
Aug 12, 2016 | 29.19 | 29.19 | 28.77 | 29.01 | 340,192 | -0.09(-0.31%) |
Aug 11, 2016 | 28.90 | 29.81 | 28.74 | 29.10 | 288,832 | +0.44(+1.54%) |
Aug 10, 2016 | 29.12 | 29.38 | 28.42 | 28.66 | 246,680 | -0.30(-1.04%) |
Aug 09, 2016 | 29.25 | 29.43 | 28.78 | 28.96 | 266,062 | -0.32(-1.09%) |
Aug 08, 2016 | 29.29 | 29.71 | 29.28 | 29.28 | 184,951 | +0.18(+0.62%) |
Aug 05, 2016 | 28.98 | 29.49 | 28.76 | 29.10 | 267,609 | +0.30(+1.04%) |
Aug 04, 2016 | 28.09 | 28.88 | 27.97 | 28.80 | 407,395 | -0.23(-0.79%) |
Aug 03, 2016 | 28.96 | 29.18 | 28.50 | 29.03 | 340,378 | +0.11(+0.36%) |
Aug 02, 2016 | 29.35 | 29.54 | 28.80 | 28.93 | 447,235 | -0.31(-1.08%) |
Aug 01, 2016 | 29.93 | 30.15 | 29.05 | 29.24 | 586,534 | -0.78(-2.60%) |
Jul 29, 2016 | 29.44 | 31.41 | 29.44 | 30.02 | 1,172,502 | +0.76(+2.60%) |
Jul 28, 2016 | 29.01 | 29.86 | 28.07 | 29.26 | 1,620,882 | +2.57(+9.63%) |
Jul 27, 2016 | 26.20 | 26.74 | 25.91 | 26.69 | 350,864 | +0.66(+2.54%) |
Jul 26, 2016 | 25.25 | 26.17 | 24.36 | 26.03 | 405,538 | +0.81(+3.21%) |
Jul 25, 2016 | 25.22 | 25.41 | 24.81 | 25.22 | 196,925 | -0.09(-0.36%) |
Jul 22, 2016 | 25.39 | 25.42 | 24.99 | 25.31 | 202,281 | -0.16(-0.63%) |
Jul 21, 2016 | 25.58 | 25.85 | 25.36 | 25.47 | 128,154 | -0.11(-0.43%) |
Jul 20, 2016 | 25.29 | 25.59 | 24.99 | 25.58 | 164,596 | +0.20(+0.79%) |
Jul 19, 2016 | 25.37 | 25.62 | 25.20 | 25.38 | 131,097 | -0.20(-0.78%) |
Jul 18, 2016 | 25.48 | 25.77 | 25.13 | 25.58 | 133,843 | -0.04(-0.16%) |
Jul 15, 2016 | 25.68 | 25.71 | 25.28 | 25.62 | 234,221 | +0.10(+0.39%) |
Jul 14, 2016 | 26.17 | 26.41 | 25.38 | 25.52 | 330,190 | -0.30(-1.16%) |
Jul 13, 2016 | 26.41 | 26.57 | 25.54 | 25.82 | 398,186 | -0.35(-1.34%) |
Jul 12, 2016 | 25.69 | 26.32 | 25.62 | 26.17 | 273,347 | +0.94(+3.73%) |
Jul 11, 2016 | 25.05 | 25.74 | 25.04 | 25.23 | 279,044 | +0.48(+1.94%) |
Jul 08, 2016 | 23.95 | 24.88 | 23.61 | 24.75 | 240,119 | +1.14(+4.83%) |
Jul 07, 2016 | 23.41 | 24.07 | 23.41 | 23.61 | 181,544 | +0.18(+0.77%) |
Jul 05, 2016 | 24.51 | 24.69 | 23.23 | 23.43 | 270,744 | -1.47(-5.90%) |
Jul 01, 2016 | 24.10 | 24.90 | 24.90 | 24.90 | 219,600 | +0.77(+3.19%) |
Jun 30, 2016 | 23.58 | 24.16 | 23.44 | 24.13 | 351,765 | +0.57(+2.42%) |
Jun 29, 2016 | 23.06 | 23.77 | 23.06 | 23.56 | 292,560 | +0.88(+3.88%) |
Jun 28, 2016 | 22.63 | 22.96 | 22.50 | 22.68 | 355,419 | +0.62(+2.81%) |
Jun 27, 2016 | 23.78 | 23.78 | 21.80 | 22.06 | 446,614 | -2.19(-9.03%) |
Jun 24, 2016 | 24.97 | 25.70 | 24.20 | 24.25 | 548,531 | -2.60(-9.68%) |
Jun 23, 2016 | 26.39 | 26.85 | 26.35 | 26.85 | 209,940 | +0.86(+3.31%) |
Jun 22, 2016 | 26.23 | 26.48 | 25.74 | 25.99 | 296,983 | -0.14(-0.54%) |
Jun 21, 2016 | 26.15 | 26.24 | 25.40 | 26.13 | 247,999 | -0.01(-0.04%) |
Jun 20, 2016 | 25.80 | 26.20 | 25.79 | 26.14 | 306,906 | +0.74(+2.91%) |
Jun 17, 2016 | 25.25 | 25.70 | 25.25 | 25.40 | 387,608 | +0.10(+0.40%) |
Jun 16, 2016 | 24.99 | 25.36 | 24.41 | 25.30 | 352,778 | +0.08(+0.32%) |
Jun 15, 2016 | 25.70 | 25.88 | 25.19 | 25.22 | 247,095 | -0.34(-1.33%) |
Jun 14, 2016 | 25.68 | 26.04 | 25.27 | 25.56 | 274,338 | -0.32(-1.24%) |
Jun 13, 2016 | 26.10 | 26.70 | 25.76 | 25.88 | 255,662 | -0.48(-1.82%) |
Jun 10, 2016 | 26.88 | 26.95 | 26.16 | 26.36 | 222,481 | -0.99(-3.62%) |
Jun 09, 2016 | 27.32 | 27.50 | 27.06 | 27.35 | 180,391 | -0.36(-1.30%) |
Jun 08, 2016 | 28.03 | 28.24 | 27.62 | 27.71 | 181,734 | -0.12(-0.43%) |
Jun 07, 2016 | 27.82 | 27.95 | 27.25 | 27.83 | 260,307 | +0.39(+1.42%) |
Jun 06, 2016 | 26.53 | 27.49 | 26.42 | 27.44 | 363,137 | +1.05(+3.98%) |
Jun 03, 2016 | 26.57 | 26.61 | 26.12 | 26.39 | 224,737 | -0.21(-0.79%) |
Jun 02, 2016 | 26.68 | 26.75 | 25.89 | 26.60 | 272,938 | -0.30(-1.12%) |