Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 31.55 | 31.97 | 30.87 | 31.91 | 37,405 | +0.39(+1.24%) |
Aug 30, 2016 | 31.15 | 33.31 | 31.15 | 31.52 | 114,401 | +1.01(+3.32%) |
Aug 29, 2016 | 29.89 | 30.80 | 29.89 | 30.51 | 52,729 | +0.10(+0.34%) |
Aug 26, 2016 | 30.07 | 30.74 | 29.95 | 30.40 | 31,305 | +0.28(+0.92%) |
Aug 25, 2016 | 29.25 | 30.15 | 29.24 | 30.12 | 39,374 | +0.83(+2.84%) |
Aug 24, 2016 | 28.76 | 29.41 | 28.76 | 29.29 | 75,154 | +0.39(+1.35%) |
Aug 23, 2016 | 29.00 | 29.40 | 28.77 | 28.90 | 49,457 | -0.10(-0.33%) |
Aug 22, 2016 | 29.21 | 29.21 | 28.34 | 29.00 | 40,529 | -0.40(-1.35%) |
Aug 19, 2016 | 28.90 | 29.48 | 28.90 | 29.40 | 53,094 | +0.32(+1.10%) |
Aug 18, 2016 | 29.18 | 29.49 | 28.84 | 29.08 | 34,067 | -0.14(-0.47%) |
Aug 17, 2016 | 29.30 | 29.44 | 29.09 | 29.22 | 27,458 | -0.02(-0.06%) |
Aug 16, 2016 | 29.57 | 29.80 | 29.20 | 29.23 | 30,872 | -0.88(-2.93%) |
Aug 15, 2016 | 30.06 | 30.25 | 29.62 | 30.12 | 34,439 | +0.23(+0.78%) |
Aug 12, 2016 | 29.96 | 30.31 | 29.54 | 29.88 | 44,827 | +0.00(+0.00%) |
Aug 11, 2016 | 30.14 | 30.36 | 29.76 | 29.88 | 41,629 | -0.25(-0.83%) |
Aug 10, 2016 | 29.94 | 30.35 | 29.57 | 30.13 | 58,274 | +0.18(+0.59%) |
Aug 09, 2016 | 26.58 | 30.10 | 26.33 | 29.96 | 166,305 | +3.63(+13.78%) |
Aug 08, 2016 | 26.72 | 26.81 | 26.21 | 26.33 | 33,992 | -0.39(-1.45%) |
Aug 05, 2016 | 25.87 | 26.94 | 25.87 | 26.71 | 56,052 | +1.00(+3.89%) |
Aug 04, 2016 | 25.79 | 26.12 | 25.63 | 25.71 | 35,395 | +0.06(+0.24%) |
Aug 03, 2016 | 25.84 | 25.97 | 25.52 | 25.65 | 43,182 | -0.27(-1.03%) |
Aug 02, 2016 | 26.89 | 26.89 | 25.90 | 25.92 | 79,273 | -0.89(-3.31%) |
Aug 01, 2016 | 25.80 | 26.81 | 25.39 | 26.81 | 58,033 | +1.14(+4.43%) |
Jul 29, 2016 | 25.57 | 25.94 | 25.54 | 25.67 | 53,892 | -0.09(-0.37%) |
Jul 28, 2016 | 25.78 | 25.93 | 25.63 | 25.77 | 24,320 | -0.09(-0.37%) |
Jul 27, 2016 | 25.86 | 25.97 | 25.52 | 25.86 | 42,041 | +0.03(+0.10%) |
Jul 26, 2016 | 25.76 | 26.02 | 25.62 | 25.84 | 111,364 | +0.06(+0.23%) |
Jul 25, 2016 | 26.52 | 26.53 | 25.77 | 25.77 | 67,938 | -0.96(-3.58%) |
Jul 22, 2016 | 26.36 | 27.14 | 26.35 | 26.73 | 32,183 | +0.35(+1.34%) |
Jul 21, 2016 | 26.50 | 26.73 | 26.32 | 26.38 | 19,557 | -0.16(-0.62%) |
Jul 20, 2016 | 26.17 | 26.75 | 25.51 | 26.54 | 42,796 | +0.47(+1.79%) |
Jul 19, 2016 | 26.71 | 27.06 | 26.03 | 26.08 | 29,173 | -0.55(-2.07%) |
Jul 18, 2016 | 26.46 | 26.82 | 26.34 | 26.63 | 20,634 | +0.04(+0.16%) |
Jul 15, 2016 | 26.70 | 26.71 | 26.29 | 26.59 | 26,268 | +0.15(+0.55%) |
Jul 14, 2016 | 26.77 | 26.78 | 26.32 | 26.44 | 20,912 | +0.05(+0.20%) |
Jul 13, 2016 | 26.08 | 26.58 | 25.66 | 26.39 | 32,872 | +0.47(+1.80%) |
Jul 12, 2016 | 26.07 | 26.27 | 25.76 | 25.92 | 82,001 | +0.06(+0.23%) |
Jul 11, 2016 | 25.77 | 26.10 | 25.73 | 25.86 | 30,467 | +0.23(+0.91%) |
Jul 08, 2016 | 24.15 | 25.81 | 23.75 | 25.63 | 96,339 | +1.88(+7.91%) |
Jul 07, 2016 | 24.14 | 24.52 | 23.71 | 23.75 | 62,974 | -0.57(-2.34%) |
Jul 05, 2016 | 25.03 | 25.17 | 24.13 | 24.32 | 48,046 | -0.91(-3.59%) |
Jul 01, 2016 | 24.35 | 25.22 | 25.22 | 25.22 | 80,971 | +0.84(+3.47%) |
Jun 30, 2016 | 24.70 | 24.70 | 24.07 | 24.38 | 70,712 | -0.21(-0.84%) |
Jun 29, 2016 | 24.70 | 25.30 | 24.43 | 24.59 | 84,060 | +0.13(+0.53%) |
Jun 28, 2016 | 24.36 | 25.00 | 24.09 | 24.46 | 146,577 | +0.32(+1.32%) |
Jun 27, 2016 | 24.23 | 24.94 | 23.46 | 24.14 | 143,538 | -0.43(-1.75%) |
Jun 24, 2016 | 24.86 | 25.27 | 24.48 | 24.57 | 358,884 | -1.56(-5.97%) |
Jun 23, 2016 | 25.46 | 26.27 | 25.46 | 26.13 | 30,336 | +1.02(+4.05%) |
Jun 22, 2016 | 25.32 | 25.53 | 25.00 | 25.11 | 20,104 | -0.08(-0.31%) |
Jun 21, 2016 | 25.71 | 25.71 | 24.56 | 25.19 | 37,271 | -0.61(-2.37%) |
Jun 20, 2016 | 25.84 | 26.62 | 25.70 | 25.80 | 39,187 | +0.46(+1.80%) |
Jun 17, 2016 | 25.05 | 25.89 | 25.02 | 25.34 | 72,253 | +0.37(+1.48%) |
Jun 16, 2016 | 25.02 | 25.03 | 24.33 | 24.97 | 35,321 | -0.34(-1.33%) |
Jun 15, 2016 | 24.91 | 25.93 | 24.76 | 25.31 | 42,691 | +0.59(+2.37%) |
Jun 14, 2016 | 24.46 | 24.77 | 24.38 | 24.72 | 88,678 | +0.19(+0.77%) |
Jun 13, 2016 | 24.51 | 24.91 | 23.84 | 24.53 | 105,842 | -0.11(-0.45%) |
Jun 10, 2016 | 25.86 | 26.37 | 24.33 | 24.65 | 72,118 | -1.58(-6.02%) |
Jun 09, 2016 | 26.81 | 26.86 | 26.18 | 26.22 | 80,372 | -0.77(-2.84%) |
Jun 08, 2016 | 26.80 | 27.37 | 26.73 | 26.99 | 49,471 | +0.25(+0.93%) |
Jun 07, 2016 | 26.86 | 26.86 | 26.47 | 26.74 | 80,575 | -0.16(-0.61%) |
Jun 06, 2016 | 26.35 | 27.11 | 26.35 | 26.90 | 87,978 | +0.34(+1.30%) |
Jun 03, 2016 | 26.71 | 26.78 | 26.22 | 26.56 | 87,962 | -0.06(-0.23%) |
Jun 02, 2016 | 26.55 | 26.83 | 26.33 | 26.62 | 82,533 | -0.16(-0.58%) |