Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.51 | 27.68 | 26.65 | 26.92 | 774,742 | -0.64(-2.32%) |
Aug 30, 2016 | 27.05 | 27.71 | 27.05 | 27.56 | 1,287,762 | +0.44(+1.62%) |
Aug 29, 2016 | 26.90 | 27.39 | 26.74 | 27.12 | 1,066,913 | +0.26(+0.97%) |
Aug 26, 2016 | 26.82 | 27.39 | 26.63 | 26.86 | 1,039,888 | +0.13(+0.49%) |
Aug 25, 2016 | 28.00 | 28.13 | 26.57 | 26.73 | 1,887,108 | -1.21(-4.33%) |
Aug 24, 2016 | 29.55 | 30.20 | 27.73 | 27.94 | 1,588,505 | -1.53(-5.19%) |
Aug 23, 2016 | 29.68 | 29.99 | 29.38 | 29.47 | 813,388 | -0.05(-0.17%) |
Aug 22, 2016 | 29.29 | 29.85 | 29.29 | 29.52 | 543,501 | +0.25(+0.85%) |
Aug 19, 2016 | 29.35 | 29.42 | 29.06 | 29.27 | 463,414 | -0.18(-0.61%) |
Aug 18, 2016 | 29.35 | 29.60 | 29.13 | 29.45 | 485,950 | +0.14(+0.48%) |
Aug 17, 2016 | 29.98 | 29.98 | 29.14 | 29.31 | 604,314 | -0.50(-1.68%) |
Aug 16, 2016 | 30.32 | 30.47 | 29.78 | 29.81 | 488,313 | -0.66(-2.17%) |
Aug 15, 2016 | 30.88 | 31.14 | 30.39 | 30.47 | 880,794 | -0.26(-0.85%) |
Aug 12, 2016 | 30.45 | 30.82 | 30.09 | 30.73 | 1,692,056 | +0.19(+0.62%) |
Aug 11, 2016 | 30.32 | 30.85 | 30.23 | 30.54 | 989,022 | +0.25(+0.83%) |
Aug 10, 2016 | 30.89 | 31.00 | 29.50 | 30.29 | 1,318,645 | -0.60(-1.94%) |
Aug 09, 2016 | 30.70 | 31.21 | 30.39 | 30.89 | 1,382,026 | +0.19(+0.62%) |
Aug 08, 2016 | 30.79 | 31.03 | 30.11 | 30.70 | 1,675,198 | -0.32(-1.03%) |
Aug 05, 2016 | 30.91 | 31.48 | 30.40 | 31.02 | 1,692,825 | -0.22(-0.70%) |
Aug 04, 2016 | 35.03 | 35.40 | 31.21 | 31.24 | 3,522,517 | -1.77(-5.36%) |
Aug 03, 2016 | 32.98 | 33.40 | 32.66 | 33.01 | 1,465,060 | +0.12(+0.36%) |
Aug 02, 2016 | 33.05 | 33.23 | 32.41 | 32.89 | 1,483,031 | -0.91(-2.69%) |
Aug 01, 2016 | 34.44 | 34.53 | 33.64 | 33.80 | 1,050,757 | -0.43(-1.26%) |
Jul 29, 2016 | 34.11 | 34.31 | 33.21 | 34.23 | 1,277,966 | +0.11(+0.32%) |
Jul 28, 2016 | 34.14 | 34.20 | 33.02 | 34.12 | 986,985 | -0.03(-0.09%) |
Jul 27, 2016 | 32.97 | 34.23 | 32.87 | 34.15 | 1,225,255 | +1.29(+3.93%) |
Jul 26, 2016 | 33.03 | 33.44 | 32.81 | 32.86 | 791,341 | -0.32(-0.96%) |
Jul 25, 2016 | 32.50 | 33.24 | 32.41 | 33.18 | 981,515 | +0.60(+1.84%) |
Jul 22, 2016 | 32.38 | 32.64 | 31.92 | 32.58 | 836,963 | +0.40(+1.24%) |
Jul 21, 2016 | 32.00 | 32.74 | 31.94 | 32.18 | 829,038 | +0.38(+1.19%) |
Jul 20, 2016 | 30.58 | 31.82 | 30.57 | 31.80 | 984,786 | +1.45(+4.78%) |
Jul 19, 2016 | 31.40 | 31.60 | 30.25 | 30.35 | 1,651,027 | -1.01(-3.22%) |
Jul 18, 2016 | 31.42 | 31.89 | 31.07 | 31.36 | 1,632,694 | +0.18(+0.58%) |
Jul 15, 2016 | 31.03 | 31.60 | 30.86 | 31.18 | 891,604 | +0.15(+0.48%) |
Jul 14, 2016 | 30.49 | 31.13 | 30.09 | 31.03 | 980,654 | +0.80(+2.65%) |
Jul 13, 2016 | 31.30 | 31.46 | 30.16 | 30.23 | 895,083 | -0.91(-2.92%) |
Jul 12, 2016 | 31.13 | 31.45 | 30.84 | 31.14 | 904,428 | +0.23(+0.74%) |
Jul 11, 2016 | 31.02 | 31.28 | 30.39 | 30.91 | 1,543,190 | +0.25(+0.82%) |
Jul 08, 2016 | 29.99 | 31.02 | 30.02 | 30.66 | 1,883,025 | +0.64(+2.13%) |
Jul 07, 2016 | 29.87 | 30.36 | 29.38 | 30.02 | 1,648,448 | +0.85(+2.91%) |
Jul 05, 2016 | 29.22 | 29.50 | 28.38 | 29.17 | 949,419 | -0.33(-1.12%) |
Jul 01, 2016 | 28.50 | 29.50 | 29.50 | 29.50 | 1,191,700 | +1.02(+3.56%) |
Jun 30, 2016 | 28.57 | 28.78 | 27.77 | 28.48 | 1,017,285 | -0.14(-0.51%) |
Jun 29, 2016 | 28.48 | 28.87 | 27.95 | 28.63 | 932,977 | +0.61(+2.18%) |
Jun 28, 2016 | 26.61 | 28.15 | 26.61 | 28.02 | 1,319,938 | +1.65(+6.26%) |
Jun 27, 2016 | 27.68 | 27.75 | 26.27 | 26.37 | 1,417,442 | -1.40(-5.04%) |
Jun 24, 2016 | 27.13 | 29.00 | 27.02 | 27.77 | 2,087,847 | -1.33(-4.57%) |
Jun 23, 2016 | 29.09 | 29.31 | 28.85 | 29.10 | 1,431,785 | +0.36(+1.25%) |
Jun 22, 2016 | 28.54 | 29.51 | 28.23 | 28.74 | 1,318,909 | -0.01(-0.03%) |
Jun 21, 2016 | 29.16 | 29.22 | 28.00 | 28.75 | 1,233,071 | -0.26(-0.90%) |
Jun 20, 2016 | 29.25 | 29.79 | 28.96 | 29.01 | 1,235,022 | +0.09(+0.31%) |
Jun 17, 2016 | 29.44 | 29.78 | 28.89 | 28.92 | 1,942,865 | -0.48(-1.63%) |
Jun 16, 2016 | 29.90 | 29.95 | 28.94 | 29.40 | 1,079,521 | -0.63(-2.10%) |
Jun 15, 2016 | 30.20 | 30.58 | 29.92 | 30.03 | 1,069,575 | -0.18(-0.60%) |
Jun 14, 2016 | 29.62 | 30.34 | 29.33 | 30.21 | 1,957,444 | +0.53(+1.79%) |
Jun 13, 2016 | 30.10 | 30.26 | 29.54 | 29.68 | 1,161,218 | -0.57(-1.88%) |
Jun 10, 2016 | 30.50 | 30.90 | 29.95 | 30.25 | 1,230,567 | -0.55(-1.79%) |
Jun 09, 2016 | 31.18 | 31.44 | 30.68 | 30.80 | 1,156,183 | -0.52(-1.66%) |
Jun 08, 2016 | 31.50 | 31.71 | 30.89 | 31.32 | 902,573 | -0.13(-0.41%) |
Jun 07, 2016 | 31.36 | 31.60 | 30.64 | 31.45 | 1,385,795 | -0.21(-0.66%) |
Jun 06, 2016 | 30.98 | 31.92 | 30.05 | 31.66 | 1,303,976 | +0.66(+2.15%) |
Jun 03, 2016 | 30.86 | 31.51 | 30.09 | 31.00 | 1,710,258 | +0.05(+0.16%) |
Jun 02, 2016 | 30.98 | 31.48 | 30.65 | 30.95 | 1,872,096 | -0.00(-0.02%) |