Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 29.24 | 29.35 | 28.99 | 29.01 | 103,572 | -0.11(-0.38%) |
Aug 30, 2016 | 29.18 | 29.30 | 29.01 | 29.12 | 83,764 | +0.42(+1.46%) |
Aug 29, 2016 | 28.50 | 28.78 | 28.48 | 28.70 | 301,785 | -0.20(-0.69%) |
Aug 26, 2016 | 29.34 | 29.59 | 28.73 | 28.90 | 170,861 | +0.29(+1.00%) |
Aug 25, 2016 | 28.59 | 28.82 | 28.55 | 28.61 | 127,075 | -0.44(-1.50%) |
Aug 24, 2016 | 29.28 | 29.29 | 28.95 | 29.05 | 179,038 | -0.24(-0.82%) |
Aug 23, 2016 | 29.47 | 29.63 | 29.29 | 29.29 | 188,809 | +0.40(+1.38%) |
Aug 22, 2016 | 28.77 | 29.02 | 28.68 | 28.89 | 70,831 | -0.11(-0.38%) |
Aug 19, 2016 | 28.74 | 29.00 | 28.65 | 29.00 | 50,703 | -0.16(-0.55%) |
Aug 18, 2016 | 28.97 | 29.20 | 28.94 | 29.16 | 182,992 | +0.09(+0.29%) |
Aug 17, 2016 | 28.99 | 29.15 | 28.86 | 29.07 | 100,545 | -0.23(-0.80%) |
Aug 16, 2016 | 29.66 | 29.72 | 29.27 | 29.31 | 244,407 | -0.51(-1.71%) |
Aug 15, 2016 | 29.88 | 30.00 | 29.76 | 29.82 | 152,083 | +0.45(+1.53%) |
Aug 12, 2016 | 29.55 | 29.64 | 29.37 | 29.37 | 73,737 | -0.46(-1.56%) |
Aug 11, 2016 | 29.95 | 30.03 | 29.76 | 29.84 | 140,648 | +0.11(+0.35%) |
Aug 10, 2016 | 29.80 | 29.95 | 29.70 | 29.73 | 158,582 | +0.23(+0.78%) |
Aug 09, 2016 | 29.32 | 29.71 | 29.29 | 29.50 | 137,252 | +0.56(+1.94%) |
Aug 08, 2016 | 29.01 | 29.08 | 28.85 | 28.94 | 92,594 | -0.21(-0.74%) |
Aug 05, 2016 | 28.98 | 29.19 | 28.95 | 29.16 | 156,401 | +0.48(+1.69%) |
Aug 04, 2016 | 28.87 | 28.92 | 28.55 | 28.67 | 76,780 | +0.38(+1.34%) |
Aug 03, 2016 | 28.23 | 28.44 | 28.12 | 28.29 | 98,438 | -0.31(-1.08%) |
Aug 02, 2016 | 28.81 | 28.86 | 28.41 | 28.60 | 219,722 | -0.70(-2.39%) |
Aug 01, 2016 | 29.50 | 29.51 | 29.23 | 29.30 | 104,210 | -0.28(-0.95%) |
Jul 29, 2016 | 29.34 | 29.65 | 29.33 | 29.58 | 54,579 | +0.35(+1.20%) |
Jul 28, 2016 | 29.53 | 29.54 | 29.00 | 29.23 | 129,245 | -0.69(-2.31%) |
Jul 27, 2016 | 30.08 | 30.11 | 29.76 | 29.92 | 361,444 | +0.79(+2.69%) |
Jul 26, 2016 | 29.16 | 29.31 | 29.05 | 29.14 | 225,311 | +0.27(+0.92%) |
Jul 25, 2016 | 28.96 | 29.10 | 28.82 | 28.87 | 107,686 | +0.15(+0.52%) |
Jul 22, 2016 | 28.68 | 28.72 | 28.48 | 28.72 | 165,052 | +0.04(+0.16%) |
Jul 21, 2016 | 29.00 | 29.20 | 28.61 | 28.68 | 157,830 | -0.07(-0.24%) |
Jul 20, 2016 | 29.10 | 29.14 | 28.73 | 28.75 | 221,999 | +0.73(+2.62%) |
Jul 19, 2016 | 28.20 | 28.24 | 28.00 | 28.01 | 101,403 | -0.24(-0.85%) |
Jul 18, 2016 | 28.20 | 28.47 | 28.07 | 28.25 | 76,241 | -0.09(-0.32%) |
Jul 15, 2016 | 28.10 | 28.34 | 27.98 | 28.34 | 384,224 | -0.03(-0.11%) |
Jul 14, 2016 | 28.64 | 28.66 | 28.28 | 28.37 | 178,873 | +0.54(+1.94%) |
Jul 13, 2016 | 28.32 | 28.39 | 27.73 | 27.83 | 153,715 | -0.29(-1.03%) |
Jul 12, 2016 | 28.34 | 28.41 | 28.11 | 28.12 | 244,440 | +0.86(+3.15%) |
Jul 11, 2016 | 27.52 | 27.62 | 27.24 | 27.26 | 198,970 | +0.40(+1.49%) |
Jul 08, 2016 | 26.03 | 26.78 | 26.86 | 142,498 | +0.83(+3.19%) | |
Jul 07, 2016 | 26.27 | 26.41 | 25.90 | 26.03 | 193,044 | -0.57(-2.14%) |
Jul 05, 2016 | 26.64 | 26.69 | 26.46 | 26.60 | 795,925 | -1.37(-4.90%) |
Jul 01, 2016 | 27.97 | 27.97 | 27.97 | 0 | +0.92(+3.40%) | |
Jun 30, 2016 | 26.73 | 27.13 | 26.50 | 27.05 | 479,499 | +0.04(+0.15%) |
Jun 29, 2016 | 27.18 | 27.40 | 26.64 | 27.01 | 1,112,858 | -1.24(-4.39%) |
Jun 28, 2016 | 27.48 | 28.25 | 27.23 | 28.25 | 653,948 | +1.39(+5.17%) |
Jun 27, 2016 | 27.16 | 27.30 | 26.32 | 26.86 | 607,393 | -1.85(-6.44%) |
Jun 24, 2016 | 27.60 | 28.86 | 27.60 | 28.71 | 1,198,337 | -2.11(-6.85%) |
Jun 23, 2016 | 30.44 | 30.86 | 30.15 | 30.82 | 261,676 | +1.62(+5.55%) |
Jun 22, 2016 | 30.07 | 30.09 | 29.20 | 29.20 | 172,134 | -0.60(-2.01%) |
Jun 21, 2016 | 30.18 | 30.31 | 29.68 | 29.80 | 105,188 | -0.37(-1.23%) |
Jun 20, 2016 | 30.68 | 30.75 | 30.15 | 30.17 | 169,129 | +0.88(+3.00%) |
Jun 17, 2016 | 29.14 | 29.38 | 28.95 | 29.29 | 172,013 | +0.66(+2.31%) |
Jun 16, 2016 | 28.03 | 28.70 | 27.75 | 28.63 | 225,282 | -0.31(-1.07%) |
Jun 15, 2016 | 28.89 | 29.29 | 28.83 | 28.94 | 197,376 | -0.52(-1.78%) |
Jun 14, 2016 | 28.68 | 29.50 | 28.35 | 29.46 | 225,910 | +0.55(+1.92%) |
Jun 13, 2016 | 28.85 | 29.36 | 28.80 | 28.91 | 158,537 | -0.83(-2.79%) |
Jun 10, 2016 | 29.68 | 30.09 | 29.53 | 29.74 | 218,362 | -0.71(-2.34%) |
Jun 09, 2016 | 30.17 | 30.48 | 30.08 | 30.45 | 113,128 | -0.68(-2.17%) |
Jun 08, 2016 | 31.39 | 31.49 | 31.08 | 31.13 | 71,708 | -0.37(-1.17%) |
Jun 07, 2016 | 31.64 | 31.74 | 31.47 | 31.50 | 147,539 | +0.27(+0.86%) |
Jun 06, 2016 | 31.14 | 31.32 | 31.06 | 31.23 | 149,451 | +0.48(+1.54%) |
Jun 03, 2016 | 30.92 | 30.99 | 30.63 | 30.75 | 117,005 | -0.60(-1.90%) |
Jun 02, 2016 | 31.14 | 31.49 | 31.05 | 31.35 | 140,251 | +0.56(+1.82%) |