Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 29.99 | 30.09 | 29.79 | 30.02 | 423,363 | +0.00(+0.00%) |
Aug 30, 2016 | 30.29 | 30.42 | 29.84 | 30.02 | 417,484 | -0.22(-0.73%) |
Aug 29, 2016 | 30.06 | 30.32 | 29.97 | 30.24 | 301,278 | +0.26(+0.86%) |
Aug 26, 2016 | 30.54 | 30.82 | 29.89 | 29.99 | 336,205 | -0.63(-2.06%) |
Aug 25, 2016 | 30.44 | 30.66 | 30.29 | 30.62 | 299,753 | +0.16(+0.53%) |
Aug 24, 2016 | 30.48 | 30.52 | 30.16 | 30.45 | 347,505 | -0.06(-0.19%) |
Aug 23, 2016 | 30.77 | 30.87 | 30.50 | 30.51 | 213,498 | -0.18(-0.57%) |
Aug 22, 2016 | 30.60 | 30.77 | 30.51 | 30.69 | 253,103 | +0.14(+0.46%) |
Aug 19, 2016 | 30.98 | 31.07 | 30.34 | 30.55 | 345,188 | -0.54(-1.74%) |
Aug 18, 2016 | 30.33 | 31.10 | 30.33 | 31.09 | 677,906 | +0.81(+2.66%) |
Aug 17, 2016 | 30.05 | 30.40 | 29.74 | 30.29 | 493,099 | +0.18(+0.58%) |
Aug 16, 2016 | 30.49 | 30.67 | 30.07 | 30.11 | 568,293 | -0.46(-1.51%) |
Aug 15, 2016 | 30.94 | 31.12 | 30.54 | 30.57 | 443,353 | -0.43(-1.37%) |
Aug 12, 2016 | 31.17 | 31.32 | 30.96 | 31.00 | 297,376 | -0.08(-0.26%) |
Aug 11, 2016 | 31.13 | 31.13 | 30.96 | 31.08 | 393,367 | +0.03(+0.09%) |
Aug 10, 2016 | 30.97 | 31.06 | 30.86 | 31.05 | 304,102 | +0.09(+0.28%) |
Aug 09, 2016 | 30.91 | 31.09 | 30.78 | 30.96 | 548,755 | +0.05(+0.17%) |
Aug 08, 2016 | 31.14 | 31.19 | 30.82 | 30.91 | 405,022 | -0.22(-0.71%) |
Aug 05, 2016 | 31.34 | 31.44 | 31.01 | 31.13 | 390,113 | -0.25(-0.79%) |
Aug 04, 2016 | 31.47 | 31.71 | 31.30 | 31.38 | 352,281 | -0.10(-0.30%) |
Aug 03, 2016 | 31.41 | 31.70 | 30.97 | 31.47 | 579,366 | -0.18(-0.56%) |
Aug 02, 2016 | 31.84 | 31.88 | 31.55 | 31.65 | 289,006 | -0.31(-0.96%) |
Aug 01, 2016 | 31.80 | 32.04 | 31.78 | 31.96 | 401,595 | +0.07(+0.23%) |
Jul 29, 2016 | 31.77 | 32.05 | 31.70 | 31.88 | 452,163 | +0.12(+0.37%) |
Jul 28, 2016 | 31.77 | 31.85 | 31.58 | 31.77 | 270,050 | +0.06(+0.18%) |
Jul 27, 2016 | 32.02 | 32.07 | 31.42 | 31.71 | 410,253 | -0.37(-1.14%) |
Jul 26, 2016 | 32.35 | 32.37 | 31.92 | 32.07 | 265,740 | -0.23(-0.70%) |
Jul 25, 2016 | 32.38 | 32.38 | 32.04 | 32.30 | 314,108 | -0.08(-0.25%) |
Jul 22, 2016 | 32.03 | 32.54 | 31.98 | 32.38 | 279,753 | +0.37(+1.14%) |
Jul 21, 2016 | 31.57 | 32.05 | 31.55 | 32.02 | 474,238 | +0.34(+1.06%) |
Jul 20, 2016 | 31.82 | 31.85 | 31.65 | 31.68 | 290,417 | -0.12(-0.37%) |
Jul 19, 2016 | 31.85 | 31.95 | 31.66 | 31.80 | 450,666 | +0.05(+0.16%) |
Jul 18, 2016 | 31.92 | 32.05 | 31.69 | 31.74 | 444,746 | -0.10(-0.30%) |
Jul 15, 2016 | 31.80 | 32.03 | 31.62 | 31.84 | 368,633 | +0.07(+0.21%) |
Jul 14, 2016 | 31.98 | 32.15 | 31.76 | 31.77 | 377,871 | -0.48(-1.48%) |
Jul 13, 2016 | 32.05 | 32.26 | 31.99 | 32.25 | 313,110 | +0.34(+1.08%) |
Jul 12, 2016 | 32.21 | 32.40 | 31.88 | 31.91 | 462,260 | -0.51(-1.58%) |
Jul 11, 2016 | 32.28 | 32.48 | 32.00 | 32.42 | 479,446 | +0.04(+0.11%) |
Jul 08, 2016 | 32.02 | 32.40 | 32.14 | 32.38 | 594,307 | +0.24(+0.75%) |
Jul 07, 2016 | 32.83 | 32.83 | 32.10 | 32.14 | 502,996 | -0.82(-2.49%) |
Jul 06, 2016 | 32.84 | 33.14 | 32.68 | 32.96 | 459,783 | +0.07(+0.22%) |
Jul 05, 2016 | 32.70 | 33.02 | 32.63 | 32.89 | 584,271 | +0.28(+0.85%) |
Jul 01, 2016 | 32.97 | 32.61 | 32.61 | 32.61 | 474,789 | -0.23(-0.69%) |
Jun 30, 2016 | 31.86 | 32.84 | 31.82 | 32.84 | 787,002 | +1.11(+3.51%) |
Jun 29, 2016 | 31.85 | 32.04 | 31.63 | 31.72 | 332,903 | +0.04(+0.14%) |
Jun 28, 2016 | 31.80 | 31.82 | 31.27 | 31.68 | 678,936 | +0.03(+0.09%) |
Jun 27, 2016 | 31.19 | 31.77 | 31.10 | 31.65 | 605,710 | +0.45(+1.46%) |
Jun 24, 2016 | 30.51 | 31.45 | 30.33 | 31.19 | 888,433 | +0.27(+0.88%) |
Jun 23, 2016 | 30.91 | 30.96 | 30.75 | 30.92 | 324,475 | +0.12(+0.40%) |
Jun 22, 2016 | 31.05 | 31.12 | 30.78 | 30.80 | 327,020 | -0.23(-0.73%) |
Jun 21, 2016 | 31.06 | 31.22 | 30.81 | 31.03 | 353,983 | -0.04(-0.12%) |
Jun 20, 2016 | 31.11 | 31.20 | 30.72 | 31.06 | 417,486 | -0.05(-0.16%) |
Jun 17, 2016 | 31.11 | 31.12 | 30.71 | 31.11 | 1,138,375 | -0.07(-0.24%) |
Jun 16, 2016 | 30.93 | 31.22 | 30.78 | 31.19 | 414,641 | +0.23(+0.73%) |
Jun 15, 2016 | 31.42 | 31.52 | 30.85 | 30.96 | 409,253 | -0.38(-1.22%) |
Jun 14, 2016 | 31.12 | 31.44 | 31.00 | 31.34 | 353,553 | +0.22(+0.71%) |
Jun 13, 2016 | 31.14 | 31.27 | 31.03 | 31.12 | 248,526 | +0.00(+0.00%) |
Jun 10, 2016 | 31.09 | 31.30 | 31.00 | 31.12 | 306,733 | +0.03(+0.09%) |
Jun 09, 2016 | 30.78 | 31.17 | 30.72 | 31.09 | 300,567 | +0.37(+1.22%) |
Jun 08, 2016 | 30.43 | 30.75 | 30.41 | 30.72 | 187,913 | +0.29(+0.96%) |
Jun 07, 2016 | 30.49 | 30.62 | 30.37 | 30.43 | 230,114 | -0.03(-0.10%) |
Jun 06, 2016 | 30.56 | 30.73 | 30.34 | 30.45 | 303,794 | -0.10(-0.34%) |
Jun 03, 2016 | 30.23 | 30.77 | 30.23 | 30.56 | 377,530 | +0.53(+1.76%) |
Jun 02, 2016 | 29.53 | 30.03 | 29.49 | 30.03 | 511,448 | +0.30(+1.01%) |