Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 30.90 | 30.90 | 30.61 | 30.74 | 185,110 | -0.33(-1.06%) |
Aug 30, 2016 | 30.94 | 31.22 | 30.94 | 31.07 | 92,895 | +0.12(+0.37%) |
Aug 29, 2016 | 30.70 | 31.05 | 30.70 | 30.95 | 359,264 | +0.31(+1.02%) |
Aug 26, 2016 | 30.96 | 31.12 | 30.48 | 30.64 | 59,090 | -0.14(-0.47%) |
Aug 25, 2016 | 30.60 | 30.81 | 30.60 | 30.78 | 69,172 | +0.18(+0.58%) |
Aug 24, 2016 | 30.99 | 30.99 | 30.55 | 30.61 | 24,629 | -0.43(-1.40%) |
Aug 23, 2016 | 30.89 | 31.17 | 30.89 | 31.04 | 62,023 | +0.28(+0.92%) |
Aug 22, 2016 | 30.57 | 30.76 | 30.41 | 30.76 | 87,476 | +0.06(+0.20%) |
Aug 19, 2016 | 30.42 | 30.71 | 30.42 | 30.70 | 128,800 | +0.01(+0.03%) |
Aug 18, 2016 | 30.50 | 30.69 | 30.46 | 30.69 | 38,540 | +0.22(+0.73%) |
Aug 17, 2016 | 30.50 | 30.50 | 30.24 | 30.46 | 68,099 | -0.07(-0.23%) |
Aug 16, 2016 | 30.74 | 30.77 | 30.53 | 30.54 | 166,107 | -0.21(-0.69%) |
Aug 15, 2016 | 30.45 | 30.84 | 30.45 | 30.75 | 58,003 | +0.37(+1.22%) |
Aug 12, 2016 | 30.62 | 30.67 | 30.32 | 30.38 | 31,986 | -0.29(-0.95%) |
Aug 11, 2016 | 30.54 | 30.70 | 30.54 | 30.67 | 59,723 | +0.17(+0.55%) |
Aug 10, 2016 | 30.54 | 30.62 | 30.42 | 30.50 | 35,655 | +0.07(+0.23%) |
Aug 09, 2016 | 30.62 | 30.72 | 30.41 | 30.43 | 138,005 | -0.17(-0.55%) |
Aug 08, 2016 | 30.39 | 30.62 | 30.39 | 30.60 | 230,461 | +0.26(+0.85%) |
Aug 05, 2016 | 30.27 | 30.45 | 30.23 | 30.34 | 120,208 | +0.18(+0.59%) |
Aug 04, 2016 | 30.31 | 30.31 | 30.09 | 30.16 | 177,712 | -0.12(-0.41%) |
Aug 03, 2016 | 29.99 | 30.37 | 29.99 | 30.29 | 111,455 | +0.29(+0.98%) |
Aug 02, 2016 | 30.18 | 30.28 | 29.88 | 29.99 | 2,692,521 | -0.20(-0.65%) |
Aug 01, 2016 | 30.41 | 30.49 | 30.11 | 30.19 | 448,433 | -0.26(-0.86%) |
Jul 29, 2016 | 30.62 | 30.62 | 30.18 | 30.45 | 100,231 | -0.28(-0.91%) |
Jul 28, 2016 | 30.61 | 30.78 | 30.49 | 30.73 | 76,039 | +0.12(+0.38%) |
Jul 27, 2016 | 30.70 | 30.83 | 30.45 | 30.62 | 43,773 | -0.02(-0.06%) |
Jul 26, 2016 | 30.31 | 30.64 | 30.31 | 30.63 | 52,864 | +0.30(+0.99%) |
Jul 25, 2016 | 30.23 | 30.33 | 30.14 | 30.33 | 76,682 | +0.00(+0.00%) |
Jul 22, 2016 | 30.25 | 30.38 | 30.17 | 30.33 | 264,956 | +0.02(+0.06%) |
Jul 21, 2016 | 30.59 | 30.61 | 30.23 | 30.31 | 30,274 | -0.27(-0.90%) |
Jul 20, 2016 | 30.33 | 30.69 | 30.27 | 30.59 | 44,839 | +0.21(+0.70%) |
Jul 19, 2016 | 30.49 | 30.54 | 30.31 | 30.38 | 34,850 | -0.27(-0.87%) |
Jul 18, 2016 | 30.53 | 30.66 | 30.33 | 30.64 | 35,313 | +0.08(+0.26%) |
Jul 15, 2016 | 30.56 | 30.63 | 30.47 | 30.56 | 145,177 | +0.12(+0.38%) |
Jul 14, 2016 | 30.46 | 30.52 | 30.38 | 30.45 | 42,768 | +0.16(+0.53%) |
Jul 13, 2016 | 30.23 | 30.31 | 30.07 | 30.29 | 49,109 | +0.11(+0.37%) |
Jul 12, 2016 | 29.94 | 30.31 | 29.91 | 30.18 | 135,462 | +0.45(+1.51%) |
Jul 11, 2016 | 29.66 | 29.87 | 29.66 | 29.73 | 291,184 | +0.16(+0.54%) |
Jul 08, 2016 | 29.13 | 29.60 | 29.13 | 29.57 | 69,715 | +0.70(+2.43%) |
Jul 07, 2016 | 28.82 | 29.14 | 28.74 | 28.87 | 54,643 | +0.07(+0.25%) |
Jul 06, 2016 | 28.35 | 28.80 | 28.33 | 28.80 | 94,838 | +0.39(+1.37%) |
Jul 05, 2016 | 28.74 | 28.79 | 28.27 | 28.41 | 162,998 | -0.46(-1.60%) |
Jul 01, 2016 | 28.80 | 28.87 | 28.87 | 28.87 | 998,428 | +0.20(+0.71%) |
Jun 30, 2016 | 28.15 | 28.66 | 28.03 | 28.66 | 869,045 | +0.61(+2.18%) |
Jun 29, 2016 | 27.86 | 28.11 | 27.86 | 28.05 | 176,729 | +0.51(+1.84%) |
Jun 28, 2016 | 27.45 | 27.56 | 27.27 | 27.55 | 42,058 | +0.34(+1.24%) |
Jun 27, 2016 | 27.88 | 27.88 | 27.09 | 27.21 | 40,873 | -0.91(-3.24%) |
Jun 24, 2016 | 28.01 | 28.54 | 28.01 | 28.12 | 34,484 | -1.04(-3.55%) |
Jun 23, 2016 | 28.98 | 29.16 | 28.96 | 29.16 | 25,793 | +0.47(+1.63%) |
Jun 22, 2016 | 28.77 | 28.80 | 28.68 | 28.69 | 19,891 | -0.02(-0.07%) |
Jun 21, 2016 | 28.87 | 28.87 | 28.63 | 28.71 | 18,372 | -0.12(-0.42%) |
Jun 20, 2016 | 28.72 | 29.00 | 28.67 | 28.83 | 30,295 | +0.36(+1.27%) |
Jun 17, 2016 | 28.40 | 28.59 | 28.33 | 28.47 | 33,261 | +0.10(+0.36%) |
Jun 16, 2016 | 28.30 | 28.40 | 28.10 | 28.37 | 31,576 | +0.02(+0.06%) |
Jun 15, 2016 | 28.29 | 28.49 | 28.29 | 28.35 | 23,255 | +0.17(+0.60%) |
Jun 14, 2016 | 28.33 | 28.35 | 28.06 | 28.18 | 21,028 | -0.23(-0.81%) |
Jun 13, 2016 | 28.77 | 28.77 | 28.40 | 28.41 | 29,743 | -0.40(-1.38%) |
Jun 10, 2016 | 28.90 | 28.95 | 28.74 | 28.81 | 43,935 | -0.31(-1.05%) |
Jun 09, 2016 | 29.12 | 29.13 | 28.99 | 29.12 | 20,115 | -0.19(-0.65%) |
Jun 08, 2016 | 29.34 | 29.39 | 29.23 | 29.31 | 39,205 | +0.21(+0.73%) |
Jun 07, 2016 | 28.97 | 29.19 | 28.97 | 29.10 | 76,095 | +0.13(+0.46%) |
Jun 06, 2016 | 28.79 | 29.00 | 28.79 | 28.96 | 27,194 | +0.21(+0.74%) |
Jun 03, 2016 | 28.65 | 28.76 | 28.52 | 28.75 | 36,385 | +0.19(+0.68%) |
Jun 02, 2016 | 28.45 | 28.56 | 28.33 | 28.56 | 23,316 | +0.05(+0.19%) |