Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 30.57 | 30.63 | 30.24 | 30.45 | 425,310 | -0.13(-0.42%) |
Aug 30, 2016 | 30.70 | 30.86 | 30.55 | 30.58 | 284,953 | -0.19(-0.62%) |
Aug 29, 2016 | 30.85 | 30.94 | 30.72 | 30.77 | 333,675 | -0.08(-0.25%) |
Aug 26, 2016 | 31.25 | 31.63 | 30.79 | 30.85 | 305,015 | -0.38(-1.21%) |
Aug 25, 2016 | 31.12 | 31.35 | 31.12 | 31.23 | 293,070 | +0.02(+0.07%) |
Aug 24, 2016 | 31.28 | 31.39 | 31.06 | 31.21 | 219,558 | -0.13(-0.41%) |
Aug 23, 2016 | 31.69 | 31.72 | 31.27 | 31.33 | 371,352 | -0.21(-0.65%) |
Aug 22, 2016 | 31.42 | 31.66 | 31.31 | 31.54 | 370,962 | +0.01(+0.02%) |
Aug 19, 2016 | 31.49 | 31.60 | 31.25 | 31.53 | 212,200 | -0.15(-0.47%) |
Aug 18, 2016 | 31.68 | 31.73 | 31.53 | 31.68 | 285,516 | +0.04(+0.13%) |
Aug 17, 2016 | 31.72 | 31.78 | 31.48 | 31.64 | 781,402 | -0.14(-0.43%) |
Aug 16, 2016 | 32.00 | 32.12 | 31.71 | 31.78 | 686,149 | -0.18(-0.58%) |
Aug 15, 2016 | 32.01 | 32.16 | 31.93 | 31.96 | 182,124 | -0.03(-0.09%) |
Aug 12, 2016 | 32.38 | 32.38 | 31.95 | 31.99 | 223,598 | -0.31(-0.95%) |
Aug 11, 2016 | 32.03 | 32.36 | 32.00 | 32.30 | 348,833 | +0.33(+1.05%) |
Aug 10, 2016 | 31.90 | 31.98 | 31.76 | 31.96 | 250,408 | +0.26(+0.83%) |
Aug 09, 2016 | 31.46 | 31.79 | 31.41 | 31.70 | 337,761 | +0.23(+0.75%) |
Aug 08, 2016 | 31.35 | 31.46 | 31.14 | 31.46 | 271,064 | +0.14(+0.45%) |
Aug 05, 2016 | 30.85 | 31.46 | 30.81 | 31.32 | 373,424 | +0.16(+0.53%) |
Aug 04, 2016 | 30.96 | 31.36 | 30.96 | 31.16 | 357,239 | +0.27(+0.88%) |
Aug 03, 2016 | 30.94 | 31.14 | 30.78 | 30.89 | 443,380 | -0.13(-0.41%) |
Aug 02, 2016 | 31.40 | 31.47 | 30.86 | 31.01 | 306,380 | -0.31(-1.00%) |
Aug 01, 2016 | 31.31 | 31.40 | 31.15 | 31.33 | 145,558 | -0.11(-0.34%) |
Jul 29, 2016 | 31.14 | 31.62 | 31.14 | 31.43 | 265,347 | +0.38(+1.24%) |
Jul 28, 2016 | 31.20 | 31.21 | 30.86 | 31.05 | 255,470 | -0.04(-0.14%) |
Jul 27, 2016 | 30.99 | 31.21 | 30.79 | 31.09 | 368,487 | +0.11(+0.37%) |
Jul 26, 2016 | 31.07 | 31.24 | 30.91 | 30.98 | 328,315 | -0.13(-0.41%) |
Jul 25, 2016 | 30.59 | 31.20 | 30.59 | 31.11 | 541,560 | +0.37(+1.20%) |
Jul 22, 2016 | 30.28 | 30.81 | 30.28 | 30.74 | 619,698 | +0.42(+1.38%) |
Jul 21, 2016 | 29.62 | 30.61 | 29.61 | 30.32 | 835,549 | +1.19(+4.08%) |
Jul 20, 2016 | 28.94 | 29.29 | 28.92 | 29.13 | 341,981 | +0.12(+0.42%) |
Jul 19, 2016 | 29.27 | 29.34 | 28.96 | 29.01 | 431,382 | -0.50(-1.69%) |
Jul 18, 2016 | 29.59 | 29.66 | 29.42 | 29.51 | 301,975 | -0.14(-0.48%) |
Jul 15, 2016 | 29.77 | 29.82 | 29.39 | 29.65 | 261,294 | -0.16(-0.53%) |
Jul 14, 2016 | 29.50 | 29.89 | 29.50 | 29.80 | 493,623 | +0.47(+1.60%) |
Jul 13, 2016 | 29.20 | 29.40 | 29.08 | 29.34 | 198,987 | +0.14(+0.49%) |
Jul 12, 2016 | 29.21 | 29.46 | 28.93 | 29.19 | 364,841 | +0.26(+0.89%) |
Jul 11, 2016 | 29.04 | 29.04 | 28.77 | 28.94 | 358,532 | -0.10(-0.34%) |
Jul 08, 2016 | 29.42 | 29.32 | 28.96 | 29.04 | 500,779 | -0.28(-0.97%) |
Jul 07, 2016 | 29.64 | 29.69 | 29.22 | 29.32 | 275,780 | -0.17(-0.58%) |
Jul 06, 2016 | 28.94 | 29.53 | 28.83 | 29.49 | 725,288 | +0.46(+1.57%) |
Jul 05, 2016 | 28.83 | 29.20 | 28.77 | 29.04 | 366,568 | +0.06(+0.20%) |
Jul 01, 2016 | 28.72 | 28.98 | 28.98 | 28.98 | 193,910 | +0.23(+0.79%) |
Jun 30, 2016 | 28.50 | 28.87 | 28.50 | 28.75 | 386,083 | +0.28(+1.00%) |
Jun 29, 2016 | 28.15 | 28.49 | 28.10 | 28.47 | 348,658 | +0.55(+1.96%) |
Jun 28, 2016 | 27.87 | 27.96 | 27.71 | 27.92 | 428,913 | +0.24(+0.87%) |
Jun 27, 2016 | 27.26 | 27.88 | 27.26 | 27.68 | 492,320 | +0.13(+0.46%) |
Jun 24, 2016 | 27.61 | 28.27 | 27.49 | 27.55 | 432,513 | -1.07(-3.73%) |
Jun 23, 2016 | 28.73 | 28.76 | 28.40 | 28.62 | 408,415 | +0.21(+0.73%) |
Jun 22, 2016 | 28.50 | 28.68 | 28.36 | 28.41 | 302,083 | -0.07(-0.25%) |
Jun 21, 2016 | 28.23 | 28.72 | 28.13 | 28.48 | 405,568 | +0.22(+0.78%) |
Jun 20, 2016 | 28.17 | 28.29 | 28.00 | 28.26 | 546,360 | +0.40(+1.43%) |
Jun 17, 2016 | 27.50 | 27.87 | 27.32 | 27.86 | 837,495 | +0.46(+1.69%) |
Jun 16, 2016 | 26.77 | 27.41 | 26.59 | 27.40 | 428,952 | +0.36(+1.32%) |
Jun 15, 2016 | 27.20 | 27.31 | 27.04 | 27.04 | 226,136 | -0.18(-0.65%) |
Jun 14, 2016 | 27.17 | 27.29 | 26.98 | 27.22 | 352,523 | -0.11(-0.39%) |
Jun 13, 2016 | 27.45 | 27.53 | 27.29 | 27.33 | 349,268 | -0.30(-1.08%) |
Jun 10, 2016 | 27.78 | 27.92 | 27.43 | 27.63 | 309,974 | -0.26(-0.92%) |
Jun 09, 2016 | 27.95 | 28.05 | 27.78 | 27.88 | 295,678 | -0.17(-0.61%) |
Jun 08, 2016 | 28.24 | 28.45 | 27.89 | 28.05 | 383,309 | +0.02(+0.08%) |
Jun 07, 2016 | 27.77 | 28.08 | 27.73 | 28.03 | 269,991 | +0.34(+1.22%) |
Jun 06, 2016 | 27.60 | 27.72 | 27.48 | 27.70 | 252,554 | +0.09(+0.33%) |
Jun 03, 2016 | 27.19 | 27.67 | 27.16 | 27.60 | 337,182 | +0.64(+2.37%) |
Jun 02, 2016 | 26.84 | 27.01 | 26.79 | 26.96 | 231,095 | -0.01(-0.03%) |