Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 29.18 | 29.37 | 28.64 | 28.86 | 643,080 | -0.43(-1.48%) |
Aug 30, 2016 | 29.20 | 29.45 | 29.18 | 29.29 | 383,960 | +0.00(+0.00%) |
Aug 29, 2016 | 29.15 | 29.39 | 29.13 | 29.29 | 411,789 | +0.20(+0.67%) |
Aug 26, 2016 | 29.24 | 29.50 | 28.98 | 29.10 | 396,137 | -0.04(-0.15%) |
Aug 25, 2016 | 28.90 | 29.29 | 28.81 | 29.14 | 534,460 | +0.11(+0.38%) |
Aug 24, 2016 | 29.11 | 29.32 | 28.98 | 29.03 | 555,057 | -0.20(-0.67%) |
Aug 23, 2016 | 28.82 | 29.29 | 28.82 | 29.22 | 576,480 | +0.56(+1.96%) |
Aug 22, 2016 | 28.32 | 28.68 | 28.31 | 28.66 | 313,212 | -0.07(-0.24%) |
Aug 19, 2016 | 28.42 | 28.81 | 28.25 | 28.73 | 330,479 | +0.10(+0.36%) |
Aug 18, 2016 | 28.62 | 28.73 | 28.54 | 28.63 | 385,763 | -0.03(-0.09%) |
Aug 17, 2016 | 28.54 | 28.69 | 28.40 | 28.65 | 381,341 | +0.08(+0.27%) |
Aug 16, 2016 | 28.71 | 28.77 | 28.47 | 28.58 | 295,926 | -0.15(-0.53%) |
Aug 15, 2016 | 28.68 | 28.83 | 28.57 | 28.73 | 489,202 | +0.17(+0.60%) |
Aug 12, 2016 | 28.75 | 28.87 | 28.48 | 28.56 | 353,144 | -0.31(-1.06%) |
Aug 11, 2016 | 28.68 | 29.02 | 28.68 | 28.87 | 467,542 | +0.35(+1.22%) |
Aug 10, 2016 | 28.75 | 28.80 | 28.47 | 28.52 | 377,667 | -0.13(-0.44%) |
Aug 09, 2016 | 28.79 | 28.92 | 28.57 | 28.64 | 410,188 | -0.24(-0.82%) |
Aug 08, 2016 | 28.86 | 29.06 | 28.77 | 28.88 | 612,383 | +0.13(+0.44%) |
Aug 05, 2016 | 28.38 | 28.85 | 28.34 | 28.75 | 571,352 | +0.55(+1.95%) |
Aug 04, 2016 | 28.20 | 28.48 | 28.18 | 28.20 | 788,198 | -0.05(-0.18%) |
Aug 03, 2016 | 28.14 | 28.40 | 28.02 | 28.25 | 991,954 | +0.07(+0.24%) |
Aug 02, 2016 | 28.38 | 28.55 | 28.04 | 28.19 | 1,036,961 | -0.23(-0.80%) |
Aug 01, 2016 | 28.20 | 28.58 | 28.04 | 28.42 | 1,239,997 | +0.14(+0.48%) |
Jul 29, 2016 | 28.14 | 28.42 | 27.67 | 28.28 | 1,098,200 | +0.08(+0.30%) |
Jul 28, 2016 | 26.67 | 28.40 | 26.67 | 28.20 | 1,641,753 | +0.79(+2.90%) |
Jul 27, 2016 | 27.12 | 27.77 | 27.07 | 27.40 | 1,491,474 | +0.36(+1.31%) |
Jul 26, 2016 | 26.38 | 27.08 | 26.24 | 27.05 | 627,352 | +0.73(+2.76%) |
Jul 25, 2016 | 26.24 | 26.37 | 26.07 | 26.32 | 564,321 | +0.06(+0.23%) |
Jul 22, 2016 | 25.79 | 26.34 | 25.76 | 26.26 | 664,246 | +0.15(+0.58%) |
Jul 21, 2016 | 26.53 | 26.55 | 25.88 | 26.11 | 1,172,893 | -0.61(-2.28%) |
Jul 20, 2016 | 26.59 | 26.92 | 26.53 | 26.72 | 524,931 | +0.06(+0.22%) |
Jul 19, 2016 | 26.60 | 26.80 | 26.56 | 26.66 | 519,738 | -0.14(-0.54%) |
Jul 18, 2016 | 26.51 | 26.89 | 26.51 | 26.80 | 390,332 | -0.03(-0.09%) |
Jul 15, 2016 | 26.68 | 26.87 | 26.50 | 26.83 | 778,263 | +0.18(+0.67%) |
Jul 14, 2016 | 26.94 | 27.08 | 26.63 | 26.65 | 672,317 | -0.01(-0.03%) |
Jul 13, 2016 | 27.11 | 27.11 | 26.42 | 26.66 | 718,562 | -0.25(-0.91%) |
Jul 12, 2016 | 26.85 | 26.96 | 26.50 | 26.90 | 873,383 | +0.46(+1.73%) |
Jul 11, 2016 | 26.63 | 26.73 | 26.23 | 26.45 | 828,797 | +0.49(+1.89%) |
Jul 08, 2016 | 25.79 | 26.18 | 25.36 | 25.96 | 1,311,770 | +0.59(+2.33%) |
Jul 07, 2016 | 25.50 | 25.90 | 25.07 | 25.36 | 952,020 | -0.09(-0.37%) |
Jul 06, 2016 | 25.24 | 25.55 | 24.78 | 25.46 | 1,395,344 | +0.08(+0.30%) |
Jul 05, 2016 | 25.85 | 26.01 | 25.15 | 25.38 | 763,913 | -0.74(-2.85%) |
Jul 01, 2016 | 25.86 | 26.12 | 26.12 | 26.12 | 607,372 | +0.20(+0.78%) |
Jun 30, 2016 | 25.31 | 25.94 | 25.16 | 25.92 | 950,643 | +0.79(+3.16%) |
Jun 29, 2016 | 25.36 | 25.52 | 24.94 | 25.13 | 1,076,992 | +0.12(+0.47%) |
Jun 28, 2016 | 24.89 | 25.13 | 24.66 | 25.01 | 1,600,252 | +0.52(+2.11%) |
Jun 27, 2016 | 25.35 | 25.36 | 24.28 | 24.49 | 1,187,596 | -1.24(-4.83%) |
Jun 24, 2016 | 26.98 | 27.06 | 25.72 | 25.74 | 1,398,812 | -2.55(-9.03%) |
Jun 23, 2016 | 28.04 | 28.30 | 28.04 | 28.29 | 547,017 | +0.70(+2.54%) |
Jun 22, 2016 | 27.77 | 27.82 | 27.47 | 27.59 | 572,904 | -0.03(-0.09%) |
Jun 21, 2016 | 28.19 | 28.25 | 27.50 | 27.61 | 884,155 | -0.59(-2.10%) |
Jun 20, 2016 | 28.31 | 28.51 | 28.12 | 28.20 | 481,191 | +0.37(+1.34%) |
Jun 17, 2016 | 27.56 | 27.96 | 27.40 | 27.83 | 1,056,566 | +0.36(+1.32%) |
Jun 16, 2016 | 27.24 | 27.58 | 26.89 | 27.47 | 672,590 | +0.04(+0.15%) |
Jun 15, 2016 | 27.71 | 27.87 | 27.40 | 27.43 | 490,927 | -0.07(-0.25%) |
Jun 14, 2016 | 27.66 | 28.01 | 27.33 | 27.49 | 1,040,189 | -0.33(-1.18%) |
Jun 13, 2016 | 28.21 | 28.32 | 27.81 | 27.82 | 530,579 | -0.45(-1.58%) |
Jun 10, 2016 | 28.42 | 28.43 | 27.96 | 28.27 | 1,038,746 | -0.55(-1.91%) |
Jun 09, 2016 | 28.71 | 28.86 | 28.53 | 28.82 | 293,118 | -0.25(-0.84%) |
Jun 08, 2016 | 29.17 | 29.23 | 28.96 | 29.07 | 876,360 | +0.09(+0.32%) |
Jun 07, 2016 | 28.70 | 29.06 | 28.64 | 28.97 | 445,545 | +0.28(+0.97%) |
Jun 06, 2016 | 28.57 | 28.80 | 28.31 | 28.69 | 832,696 | +0.32(+1.13%) |
Jun 03, 2016 | 28.71 | 28.71 | 28.16 | 28.37 | 775,234 | -0.20(-0.71%) |
Jun 02, 2016 | 27.98 | 28.61 | 27.98 | 28.58 | 751,227 | +0.46(+1.62%) |