Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 31.99 | 32.34 | 31.32 | 32.15 | 125,863 | -0.09(-0.27%) |
Aug 30, 2016 | 32.31 | 32.73 | 31.88 | 32.24 | 39,592 | -0.12(-0.37%) |
Aug 29, 2016 | 31.89 | 32.47 | 31.74 | 32.35 | 39,744 | +0.52(+1.64%) |
Aug 26, 2016 | 32.26 | 32.77 | 31.63 | 31.83 | 53,842 | -0.40(-1.25%) |
Aug 25, 2016 | 31.77 | 32.29 | 31.73 | 32.24 | 61,579 | +0.21(+0.65%) |
Aug 24, 2016 | 32.46 | 32.56 | 31.70 | 32.03 | 82,744 | -0.50(-1.54%) |
Aug 23, 2016 | 32.08 | 32.88 | 32.06 | 32.53 | 114,263 | +0.66(+2.07%) |
Aug 22, 2016 | 31.08 | 31.92 | 30.75 | 31.87 | 96,467 | +0.35(+1.12%) |
Aug 19, 2016 | 31.48 | 31.67 | 31.07 | 31.52 | 84,815 | +0.00(+0.00%) |
Aug 18, 2016 | 31.31 | 31.69 | 31.20 | 31.52 | 58,293 | +0.18(+0.57%) |
Aug 17, 2016 | 31.47 | 31.61 | 31.16 | 31.34 | 48,359 | -0.22(-0.69%) |
Aug 16, 2016 | 31.92 | 31.92 | 31.61 | 31.56 | 58,354 | -0.37(-1.17%) |
Aug 15, 2016 | 31.44 | 32.01 | 31.41 | 31.93 | 68,419 | +0.51(+1.63%) |
Aug 12, 2016 | 31.90 | 32.12 | 31.12 | 31.42 | 62,339 | -0.61(-1.91%) |
Aug 11, 2016 | 31.90 | 32.28 | 31.54 | 32.03 | 88,829 | +0.35(+1.12%) |
Aug 10, 2016 | 31.98 | 32.09 | 31.32 | 31.67 | 190,036 | -0.15(-0.46%) |
Aug 09, 2016 | 32.14 | 32.50 | 31.62 | 31.82 | 129,500 | -0.44(-1.37%) |
Aug 08, 2016 | 32.48 | 33.06 | 31.92 | 32.27 | 165,653 | +0.15(+0.46%) |
Aug 05, 2016 | 32.41 | 32.84 | 31.78 | 32.12 | 201,880 | +0.01(+0.03%) |
Aug 04, 2016 | 31.42 | 33.20 | 31.05 | 32.11 | 265,738 | +2.57(+8.70%) |
Aug 03, 2016 | 29.54 | 29.99 | 29.07 | 29.54 | 164,453 | -0.08(-0.27%) |
Aug 02, 2016 | 30.80 | 30.80 | 29.60 | 29.62 | 107,802 | -0.90(-2.94%) |
Aug 01, 2016 | 31.21 | 31.21 | 30.35 | 30.51 | 61,125 | -0.63(-2.02%) |
Jul 29, 2016 | 30.74 | 31.38 | 30.17 | 31.14 | 91,615 | +0.21(+0.67%) |
Jul 28, 2016 | 30.72 | 31.07 | 30.43 | 30.94 | 59,616 | +0.17(+0.54%) |
Jul 27, 2016 | 30.81 | 31.00 | 30.27 | 30.77 | 61,687 | +0.16(+0.51%) |
Jul 26, 2016 | 30.45 | 31.14 | 30.45 | 30.61 | 104,860 | +0.10(+0.32%) |
Jul 25, 2016 | 30.60 | 30.78 | 30.33 | 30.51 | 78,910 | -0.24(-0.77%) |
Jul 22, 2016 | 30.53 | 30.92 | 30.18 | 30.75 | 89,932 | +0.14(+0.45%) |
Jul 21, 2016 | 30.66 | 31.37 | 30.53 | 30.61 | 100,820 | -0.08(-0.26%) |
Jul 20, 2016 | 30.63 | 31.11 | 29.97 | 30.69 | 91,199 | +0.01(+0.03%) |
Jul 19, 2016 | 29.98 | 31.58 | 29.84 | 30.68 | 148,880 | +0.70(+2.33%) |
Jul 18, 2016 | 31.12 | 31.51 | 29.87 | 29.98 | 189,041 | -2.06(-6.42%) |
Jul 15, 2016 | 32.71 | 32.72 | 31.95 | 32.04 | 86,559 | -0.48(-1.48%) |
Jul 14, 2016 | 31.69 | 32.60 | 31.58 | 32.52 | 124,176 | +1.11(+3.54%) |
Jul 13, 2016 | 31.88 | 32.21 | 30.96 | 31.41 | 244,633 | -0.39(-1.24%) |
Jul 12, 2016 | 31.15 | 32.29 | 30.87 | 31.80 | 133,297 | +0.95(+3.06%) |
Jul 11, 2016 | 30.48 | 31.00 | 30.48 | 30.86 | 89,950 | +0.47(+1.56%) |
Jul 08, 2016 | 30.14 | 29.68 | 29.68 | 30.38 | 153,455 | +0.70(+2.36%) |
Jul 07, 2016 | 29.89 | 30.17 | 29.33 | 29.68 | 52,505 | +0.00(+0.00%) |
Jul 06, 2016 | 29.02 | 30.02 | 28.70 | 29.68 | 120,506 | +0.63(+2.17%) |
Jul 05, 2016 | 29.52 | 29.72 | 28.80 | 29.05 | 85,977 | -0.92(-3.06%) |
Jul 01, 2016 | 30.01 | 29.97 | 29.97 | 29.97 | 102,549 | -0.30(-0.98%) |
Jun 30, 2016 | 30.62 | 30.88 | 29.80 | 30.27 | 273,913 | +0.08(+0.26%) |
Jun 29, 2016 | 29.36 | 30.32 | 28.90 | 30.19 | 176,702 | +1.49(+5.18%) |
Jun 28, 2016 | 27.36 | 29.25 | 27.33 | 28.70 | 213,592 | +2.01(+7.53%) |
Jun 27, 2016 | 27.70 | 27.82 | 26.36 | 26.69 | 151,610 | -1.40(-4.98%) |
Jun 24, 2016 | 28.50 | 28.98 | 27.84 | 28.09 | 279,336 | -1.97(-6.55%) |
Jun 23, 2016 | 30.10 | 30.50 | 29.92 | 30.06 | 92,790 | +0.50(+1.70%) |
Jun 22, 2016 | 29.59 | 29.98 | 29.24 | 29.56 | 114,785 | +0.08(+0.27%) |
Jun 21, 2016 | 29.76 | 29.76 | 28.86 | 29.48 | 88,160 | -0.39(-1.32%) |
Jun 20, 2016 | 29.53 | 30.42 | 29.50 | 29.87 | 152,184 | +0.87(+2.99%) |
Jun 17, 2016 | 28.99 | 29.55 | 28.91 | 29.00 | 211,114 | +0.11(+0.37%) |
Jun 16, 2016 | 28.39 | 28.97 | 28.08 | 28.90 | 111,001 | +0.15(+0.51%) |
Jun 15, 2016 | 28.52 | 28.96 | 28.26 | 28.75 | 157,195 | +0.45(+1.60%) |
Jun 14, 2016 | 27.95 | 28.38 | 27.79 | 28.30 | 116,211 | +0.09(+0.31%) |
Jun 13, 2016 | 28.83 | 29.00 | 28.08 | 28.21 | 102,035 | -0.69(-2.39%) |
Jun 10, 2016 | 28.74 | 29.17 | 28.39 | 28.90 | 112,521 | -0.01(-0.03%) |
Jun 09, 2016 | 28.69 | 28.97 | 28.12 | 28.91 | 103,836 | -0.02(-0.07%) |
Jun 08, 2016 | 29.04 | 29.22 | 28.64 | 28.93 | 185,030 | +0.86(+3.05%) |
Jun 07, 2016 | 27.31 | 28.31 | 27.17 | 28.07 | 213,779 | +0.96(+3.52%) |
Jun 06, 2016 | 26.31 | 27.45 | 26.20 | 27.11 | 209,348 | +0.94(+3.57%) |
Jun 03, 2016 | 26.04 | 26.28 | 25.55 | 26.18 | 90,142 | +0.19(+0.72%) |
Jun 02, 2016 | 25.47 | 26.02 | 25.42 | 25.99 | 115,455 | +0.26(+0.99%) |