Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 30.92 | 31.40 | 30.61 | 30.99 | 191,075 | +0.10(+0.32%) |
Aug 30, 2016 | 31.17 | 31.48 | 30.78 | 30.89 | 202,552 | -0.25(-0.80%) |
Aug 29, 2016 | 31.35 | 32.20 | 30.61 | 31.14 | 240,407 | -0.21(-0.67%) |
Aug 26, 2016 | 30.94 | 31.57 | 30.00 | 31.35 | 226,948 | +0.34(+1.10%) |
Aug 25, 2016 | 31.07 | 31.75 | 30.39 | 31.01 | 264,508 | -0.10(-0.32%) |
Aug 24, 2016 | 31.56 | 32.16 | 30.77 | 31.11 | 344,758 | -0.57(-1.80%) |
Aug 23, 2016 | 31.85 | 31.98 | 31.56 | 31.68 | 137,330 | -0.10(-0.31%) |
Aug 22, 2016 | 31.53 | 31.91 | 31.41 | 31.78 | 222,230 | +0.32(+1.02%) |
Aug 19, 2016 | 31.35 | 31.54 | 31.15 | 31.46 | 153,964 | +0.01(+0.03%) |
Aug 18, 2016 | 31.64 | 31.69 | 31.00 | 31.45 | 213,300 | -0.14(-0.44%) |
Aug 17, 2016 | 31.39 | 31.74 | 31.09 | 31.59 | 280,012 | +0.22(+0.70%) |
Aug 16, 2016 | 31.06 | 31.65 | 30.85 | 31.37 | 269,091 | +0.17(+0.54%) |
Aug 15, 2016 | 31.24 | 31.48 | 30.96 | 31.20 | 181,726 | +0.07(+0.22%) |
Aug 12, 2016 | 30.62 | 31.25 | 30.48 | 31.13 | 179,393 | +0.50(+1.63%) |
Aug 11, 2016 | 29.59 | 30.81 | 29.15 | 30.63 | 244,413 | +1.14(+3.87%) |
Aug 10, 2016 | 29.88 | 29.88 | 29.21 | 29.49 | 182,838 | -0.41(-1.37%) |
Aug 09, 2016 | 30.05 | 30.44 | 29.79 | 29.90 | 131,389 | -0.10(-0.33%) |
Aug 08, 2016 | 30.03 | 30.32 | 28.95 | 30.00 | 247,731 | -0.07(-0.23%) |
Aug 05, 2016 | 29.97 | 30.41 | 29.79 | 30.07 | 260,333 | +0.12(+0.40%) |
Aug 04, 2016 | 30.85 | 31.25 | 29.02 | 29.95 | 431,018 | -0.29(-0.96%) |
Aug 03, 2016 | 29.69 | 30.29 | 29.26 | 30.24 | 310,085 | +0.54(+1.82%) |
Aug 02, 2016 | 29.81 | 30.06 | 29.33 | 29.70 | 369,233 | -0.17(-0.57%) |
Aug 01, 2016 | 28.59 | 30.00 | 28.59 | 29.87 | 417,678 | +1.27(+4.44%) |
Jul 29, 2016 | 27.86 | 29.03 | 27.78 | 28.60 | 231,311 | +0.75(+2.69%) |
Jul 28, 2016 | 28.18 | 28.31 | 27.69 | 27.85 | 199,322 | -0.46(-1.62%) |
Jul 27, 2016 | 27.53 | 28.33 | 27.50 | 28.31 | 218,075 | +0.83(+3.02%) |
Jul 26, 2016 | 26.87 | 27.68 | 26.58 | 27.48 | 272,776 | +0.49(+1.82%) |
Jul 25, 2016 | 27.49 | 27.82 | 26.94 | 26.99 | 137,725 | -0.51(-1.85%) |
Jul 22, 2016 | 27.26 | 27.69 | 27.14 | 27.50 | 150,264 | +0.18(+0.66%) |
Jul 21, 2016 | 27.11 | 27.59 | 27.10 | 27.32 | 150,147 | +0.30(+1.11%) |
Jul 20, 2016 | 26.27 | 27.12 | 26.23 | 27.02 | 265,625 | +0.96(+3.68%) |
Jul 19, 2016 | 26.95 | 26.95 | 25.93 | 26.06 | 176,414 | -0.92(-3.41%) |
Jul 18, 2016 | 27.03 | 27.31 | 26.59 | 26.98 | 115,732 | -0.08(-0.30%) |
Jul 15, 2016 | 26.92 | 27.22 | 26.83 | 27.06 | 140,380 | +0.40(+1.50%) |
Jul 14, 2016 | 26.84 | 27.00 | 26.45 | 26.66 | 181,918 | +0.10(+0.38%) |
Jul 13, 2016 | 27.61 | 27.75 | 26.48 | 26.56 | 285,618 | -0.90(-3.28%) |
Jul 12, 2016 | 28.29 | 28.29 | 27.21 | 27.46 | 320,187 | -0.49(-1.75%) |
Jul 11, 2016 | 27.81 | 28.43 | 27.76 | 27.95 | 297,453 | +0.20(+0.72%) |
Jul 08, 2016 | 27.41 | 27.75 | 27.27 | 27.75 | 290,428 | +0.48(+1.76%) |
Jul 07, 2016 | 27.85 | 27.86 | 26.68 | 27.27 | 211,309 | +0.05(+0.18%) |
Jul 05, 2016 | 27.74 | 27.90 | 27.05 | 27.22 | 367,349 | -0.75(-2.68%) |
Jul 01, 2016 | 27.42 | 27.97 | 27.97 | 27.97 | 440,500 | +0.61(+2.23%) |
Jun 30, 2016 | 26.70 | 27.36 | 25.96 | 27.36 | 532,497 | +0.73(+2.74%) |
Jun 29, 2016 | 25.12 | 27.13 | 24.86 | 26.63 | 672,262 | +1.71(+6.86%) |
Jun 28, 2016 | 23.86 | 24.96 | 23.64 | 24.92 | 485,410 | +1.46(+6.22%) |
Jun 27, 2016 | 23.37 | 23.86 | 23.31 | 23.46 | 400,411 | -0.21(-0.89%) |
Jun 24, 2016 | 22.76 | 23.88 | 22.45 | 23.67 | 533,845 | -0.17(-0.71%) |
Jun 23, 2016 | 23.51 | 23.85 | 23.26 | 23.84 | 227,768 | +0.59(+2.54%) |
Jun 22, 2016 | 22.50 | 23.79 | 22.46 | 23.25 | 282,634 | +0.73(+3.24%) |
Jun 21, 2016 | 22.59 | 22.59 | 21.95 | 22.52 | 267,209 | +0.05(+0.22%) |
Jun 20, 2016 | 21.45 | 22.98 | 21.45 | 22.47 | 430,752 | +1.31(+6.19%) |
Jun 17, 2016 | 22.39 | 22.42 | 21.11 | 21.16 | 566,249 | -1.28(-5.70%) |
Jun 16, 2016 | 22.19 | 22.46 | 21.71 | 22.44 | 249,254 | +0.09(+0.40%) |
Jun 15, 2016 | 22.23 | 22.55 | 22.02 | 22.35 | 289,131 | +0.26(+1.18%) |
Jun 14, 2016 | 22.49 | 22.66 | 21.79 | 22.09 | 267,261 | -0.41(-1.82%) |
Jun 13, 2016 | 23.12 | 23.12 | 22.41 | 22.50 | 242,743 | -0.76(-3.27%) |
Jun 10, 2016 | 23.46 | 23.85 | 23.00 | 23.26 | 223,805 | -0.49(-2.06%) |
Jun 09, 2016 | 24.58 | 24.91 | 23.67 | 23.75 | 292,996 | -1.00(-4.04%) |
Jun 08, 2016 | 24.62 | 24.89 | 24.05 | 24.75 | 168,014 | +0.21(+0.86%) |
Jun 07, 2016 | 25.00 | 25.00 | 24.28 | 24.54 | 257,247 | -0.57(-2.27%) |
Jun 06, 2016 | 24.76 | 25.30 | 24.36 | 25.11 | 403,129 | +0.29(+1.17%) |
Jun 03, 2016 | 25.00 | 25.45 | 24.26 | 24.82 | 211,379 | -0.24(-0.96%) |
Jun 02, 2016 | 24.07 | 25.06 | 24.07 | 25.06 | 210,964 | +0.90(+3.73%) |