Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 30.23 | 30.93 | 29.84 | 30.59 | 78,462 | +0.08(+0.27%) |
Aug 30, 2016 | 32.38 | 32.38 | 29.94 | 30.51 | 106,314 | -1.96(-6.03%) |
Aug 29, 2016 | 31.40 | 32.61 | 30.53 | 32.47 | 90,864 | +0.64(+2.02%) |
Aug 26, 2016 | 32.57 | 32.90 | 31.53 | 31.82 | 60,944 | -0.68(-2.08%) |
Aug 25, 2016 | 31.86 | 32.72 | 31.86 | 32.50 | 67,467 | +0.51(+1.60%) |
Aug 24, 2016 | 32.36 | 32.50 | 31.55 | 31.99 | 72,488 | -0.54(-1.67%) |
Aug 23, 2016 | 32.80 | 32.98 | 32.23 | 32.53 | 48,143 | +0.05(+0.15%) |
Aug 22, 2016 | 31.67 | 32.70 | 31.67 | 32.48 | 52,294 | +0.65(+2.05%) |
Aug 19, 2016 | 32.79 | 32.79 | 31.42 | 31.83 | 98,687 | -1.07(-3.26%) |
Aug 18, 2016 | 32.62 | 33.16 | 32.23 | 32.90 | 81,194 | +0.45(+1.40%) |
Aug 17, 2016 | 32.58 | 32.85 | 32.14 | 32.45 | 71,199 | -0.39(-1.18%) |
Aug 16, 2016 | 33.02 | 33.39 | 32.19 | 32.84 | 128,342 | -0.06(-0.18%) |
Aug 15, 2016 | 31.38 | 33.46 | 31.38 | 32.89 | 101,321 | +1.70(+5.45%) |
Aug 12, 2016 | 32.45 | 32.45 | 30.82 | 31.20 | 145,464 | -1.25(-3.84%) |
Aug 11, 2016 | 31.89 | 32.56 | 31.25 | 32.44 | 113,170 | +0.53(+1.65%) |
Aug 10, 2016 | 31.76 | 32.38 | 31.53 | 31.91 | 81,422 | +0.28(+0.89%) |
Aug 09, 2016 | 34.08 | 34.08 | 31.37 | 31.63 | 124,814 | -2.40(-7.05%) |
Aug 08, 2016 | 33.88 | 34.62 | 33.64 | 34.03 | 79,170 | +0.41(+1.23%) |
Aug 05, 2016 | 32.15 | 35.52 | 31.75 | 33.62 | 306,195 | +2.63(+8.49%) |
Aug 04, 2016 | 31.48 | 31.74 | 30.80 | 30.99 | 107,177 | -0.54(-1.73%) |
Aug 03, 2016 | 30.50 | 31.64 | 30.48 | 31.53 | 64,283 | +0.92(+3.02%) |
Aug 02, 2016 | 30.97 | 31.77 | 29.84 | 30.61 | 73,938 | -0.32(-1.04%) |
Aug 01, 2016 | 31.41 | 31.41 | 30.46 | 30.93 | 64,801 | -0.39(-1.24%) |
Jul 29, 2016 | 31.48 | 31.75 | 31.01 | 31.32 | 61,882 | -0.31(-0.96%) |
Jul 28, 2016 | 31.77 | 31.89 | 31.38 | 31.62 | 44,734 | -0.04(-0.13%) |
Jul 27, 2016 | 32.16 | 32.49 | 30.55 | 31.67 | 107,623 | -0.44(-1.36%) |
Jul 26, 2016 | 29.82 | 32.54 | 29.76 | 32.10 | 199,281 | +2.23(+7.48%) |
Jul 25, 2016 | 30.33 | 30.33 | 29.51 | 29.87 | 52,499 | -0.57(-1.87%) |
Jul 22, 2016 | 30.45 | 31.22 | 30.00 | 30.44 | 44,900 | -0.23(-0.75%) |
Jul 21, 2016 | 30.26 | 32.03 | 30.07 | 30.67 | 150,482 | +0.53(+1.75%) |
Jul 20, 2016 | 29.59 | 30.35 | 28.96 | 30.14 | 91,414 | +0.39(+1.30%) |
Jul 19, 2016 | 31.86 | 31.86 | 29.57 | 29.75 | 135,965 | -2.37(-7.37%) |
Jul 18, 2016 | 33.27 | 33.27 | 31.67 | 32.12 | 87,102 | -1.34(-4.02%) |
Jul 15, 2016 | 31.92 | 33.56 | 31.92 | 33.46 | 137,997 | +1.77(+5.59%) |
Jul 14, 2016 | 30.67 | 31.95 | 30.21 | 31.69 | 86,882 | +1.11(+3.61%) |
Jul 13, 2016 | 31.81 | 31.81 | 29.92 | 30.59 | 115,561 | -0.84(-2.68%) |
Jul 12, 2016 | 30.80 | 31.80 | 30.63 | 31.43 | 77,010 | +0.82(+2.69%) |
Jul 11, 2016 | 29.96 | 31.03 | 29.88 | 30.60 | 108,945 | +0.73(+2.46%) |
Jul 08, 2016 | 28.19 | 27.86 | 27.86 | 29.87 | 131,042 | +2.01(+7.22%) |
Jul 07, 2016 | 27.01 | 28.33 | 27.01 | 27.86 | 124,963 | +1.36(+5.14%) |
Jul 05, 2016 | 27.44 | 27.86 | 26.16 | 26.49 | 83,615 | -1.06(-3.86%) |
Jul 01, 2016 | 26.59 | 27.56 | 27.56 | 27.56 | 125,876 | +1.11(+4.18%) |
Jun 30, 2016 | 25.16 | 26.52 | 24.79 | 26.45 | 114,471 | +1.57(+6.30%) |
Jun 29, 2016 | 24.43 | 25.04 | 24.35 | 24.89 | 60,180 | +0.87(+3.60%) |
Jun 28, 2016 | 24.38 | 24.80 | 23.77 | 24.02 | 73,546 | -0.02(-0.10%) |
Jun 27, 2016 | 24.53 | 25.15 | 23.96 | 24.05 | 144,470 | -0.64(-2.57%) |
Jun 24, 2016 | 24.26 | 24.86 | 24.22 | 24.68 | 205,990 | -0.68(-2.67%) |
Jun 23, 2016 | 25.11 | 25.65 | 24.90 | 25.36 | 85,551 | +0.55(+2.23%) |
Jun 22, 2016 | 26.08 | 26.51 | 23.82 | 24.80 | 102,330 | -1.20(-4.63%) |
Jun 21, 2016 | 26.37 | 26.37 | 25.55 | 26.01 | 56,985 | -0.42(-1.59%) |
Jun 20, 2016 | 26.07 | 26.89 | 25.76 | 26.43 | 91,908 | +0.63(+2.46%) |
Jun 17, 2016 | 25.57 | 26.50 | 25.51 | 25.79 | 322,020 | +0.31(+1.20%) |
Jun 16, 2016 | 24.49 | 25.62 | 24.00 | 25.49 | 102,793 | +0.89(+3.62%) |
Jun 15, 2016 | 24.11 | 25.44 | 24.11 | 24.60 | 89,851 | +0.66(+2.76%) |
Jun 14, 2016 | 24.28 | 24.72 | 23.68 | 23.94 | 58,696 | -0.45(-1.86%) |
Jun 13, 2016 | 24.74 | 25.31 | 24.22 | 24.39 | 64,724 | -0.49(-1.96%) |
Jun 10, 2016 | 25.13 | 25.17 | 24.61 | 24.88 | 61,711 | -0.51(-2.01%) |
Jun 09, 2016 | 26.36 | 26.36 | 24.85 | 25.39 | 75,683 | -1.14(-4.29%) |
Jun 08, 2016 | 26.05 | 26.90 | 26.00 | 26.53 | 101,408 | +0.72(+2.78%) |
Jun 07, 2016 | 25.36 | 26.70 | 25.02 | 25.81 | 112,078 | +0.38(+1.49%) |
Jun 06, 2016 | 25.19 | 25.68 | 24.98 | 25.43 | 77,884 | +0.30(+1.18%) |
Jun 03, 2016 | 24.03 | 25.19 | 24.03 | 25.13 | 122,871 | +1.28(+5.36%) |
Jun 02, 2016 | 23.81 | 23.88 | 23.33 | 23.86 | 70,197 | -0.07(-0.28%) |