Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 32.69 | 32.84 | 32.41 | 32.41 | 668,484 | -0.28(-0.86%) |
Aug 30, 2016 | 32.54 | 32.96 | 32.43 | 32.69 | 472,206 | +0.14(+0.44%) |
Aug 29, 2016 | 32.45 | 32.71 | 32.23 | 32.54 | 365,445 | +0.24(+0.75%) |
Aug 26, 2016 | 32.64 | 32.92 | 32.22 | 32.30 | 323,667 | -0.14(-0.45%) |
Aug 25, 2016 | 31.68 | 32.80 | 30.99 | 32.44 | 671,108 | +0.69(+2.18%) |
Aug 24, 2016 | 31.79 | 31.99 | 31.56 | 31.75 | 318,549 | -0.04(-0.12%) |
Aug 23, 2016 | 32.05 | 32.47 | 31.76 | 31.79 | 368,709 | -0.09(-0.29%) |
Aug 22, 2016 | 31.56 | 31.95 | 31.03 | 31.88 | 205,222 | +0.08(+0.24%) |
Aug 19, 2016 | 31.90 | 31.96 | 31.48 | 31.81 | 187,474 | -0.09(-0.29%) |
Aug 18, 2016 | 31.39 | 31.92 | 31.05 | 31.90 | 193,161 | +0.54(+1.72%) |
Aug 17, 2016 | 30.96 | 31.39 | 30.74 | 31.36 | 154,462 | +0.33(+1.08%) |
Aug 16, 2016 | 31.41 | 31.45 | 30.96 | 31.02 | 132,379 | -0.42(-1.33%) |
Aug 15, 2016 | 31.11 | 31.64 | 30.82 | 31.44 | 168,228 | +0.19(+0.61%) |
Aug 12, 2016 | 31.72 | 31.72 | 30.86 | 31.25 | 153,266 | -0.49(-1.53%) |
Aug 11, 2016 | 31.27 | 31.79 | 31.04 | 31.74 | 241,798 | +0.62(+2.00%) |
Aug 10, 2016 | 30.77 | 31.17 | 30.53 | 31.11 | 159,223 | +0.52(+1.69%) |
Aug 09, 2016 | 31.12 | 31.21 | 30.51 | 30.60 | 169,872 | -0.42(-1.35%) |
Aug 08, 2016 | 31.05 | 31.28 | 30.81 | 31.02 | 182,468 | +0.00(+0.00%) |
Aug 05, 2016 | 30.62 | 31.19 | 30.37 | 31.02 | 229,278 | +0.62(+2.03%) |
Aug 04, 2016 | 30.04 | 30.73 | 30.04 | 30.40 | 248,170 | +0.44(+1.47%) |
Aug 03, 2016 | 29.88 | 29.99 | 29.28 | 29.96 | 247,340 | +0.11(+0.36%) |
Aug 02, 2016 | 30.24 | 30.24 | 29.72 | 29.85 | 229,619 | -0.38(-1.26%) |
Aug 01, 2016 | 30.46 | 30.72 | 29.84 | 30.23 | 210,668 | -0.27(-0.90%) |
Jul 29, 2016 | 30.46 | 30.75 | 30.07 | 30.51 | 291,975 | -0.01(-0.02%) |
Jul 28, 2016 | 30.67 | 30.74 | 30.29 | 30.51 | 153,973 | -0.20(-0.64%) |
Jul 27, 2016 | 31.02 | 31.06 | 30.41 | 30.71 | 187,067 | -0.04(-0.12%) |
Jul 26, 2016 | 30.03 | 30.81 | 30.03 | 30.75 | 318,088 | +0.78(+2.59%) |
Jul 25, 2016 | 30.05 | 30.35 | 29.69 | 29.97 | 293,139 | -0.19(-0.63%) |
Jul 22, 2016 | 30.18 | 30.45 | 30.06 | 30.16 | 238,694 | -0.02(-0.05%) |
Jul 21, 2016 | 29.88 | 30.50 | 29.88 | 30.18 | 397,840 | +0.46(+1.53%) |
Jul 20, 2016 | 29.46 | 29.85 | 29.15 | 29.72 | 159,549 | +0.30(+1.01%) |
Jul 19, 2016 | 29.81 | 30.00 | 29.27 | 29.43 | 207,708 | -0.50(-1.68%) |
Jul 18, 2016 | 29.62 | 29.96 | 29.43 | 29.93 | 147,347 | +0.11(+0.38%) |
Jul 15, 2016 | 30.07 | 30.43 | 29.71 | 29.81 | 197,612 | +0.02(+0.05%) |
Jul 14, 2016 | 30.44 | 30.50 | 29.78 | 29.80 | 136,010 | -0.38(-1.26%) |
Jul 13, 2016 | 30.35 | 30.57 | 30.10 | 30.18 | 265,819 | -0.12(-0.40%) |
Jul 12, 2016 | 29.88 | 30.43 | 29.38 | 30.30 | 248,242 | +0.79(+2.68%) |
Jul 11, 2016 | 29.22 | 29.62 | 29.15 | 29.51 | 249,692 | +0.38(+1.30%) |
Jul 08, 2016 | 28.48 | 29.21 | 28.12 | 29.13 | 317,446 | +1.01(+3.60%) |
Jul 07, 2016 | 28.21 | 28.83 | 27.93 | 28.12 | 303,948 | -0.02(-0.05%) |
Jul 06, 2016 | 27.72 | 28.33 | 27.56 | 28.13 | 228,161 | +0.31(+1.12%) |
Jul 05, 2016 | 28.13 | 28.50 | 27.49 | 27.82 | 334,421 | -0.49(-1.72%) |
Jul 01, 2016 | 28.35 | 28.31 | 28.31 | 28.31 | 265,856 | -0.02(-0.08%) |
Jun 30, 2016 | 27.32 | 28.34 | 26.99 | 28.33 | 415,046 | +1.03(+3.76%) |
Jun 29, 2016 | 27.35 | 27.53 | 27.14 | 27.31 | 380,282 | +0.28(+1.04%) |
Jun 28, 2016 | 27.50 | 27.56 | 26.61 | 27.02 | 558,943 | -0.14(-0.50%) |
Jun 27, 2016 | 28.05 | 28.20 | 27.09 | 27.16 | 534,800 | -1.34(-4.69%) |
Jun 24, 2016 | 28.71 | 29.58 | 28.09 | 28.50 | 1,134,043 | -1.94(-6.37%) |
Jun 23, 2016 | 30.35 | 30.85 | 30.28 | 30.44 | 301,409 | +0.55(+1.86%) |
Jun 22, 2016 | 30.01 | 30.29 | 29.84 | 29.88 | 253,574 | -0.08(-0.28%) |
Jun 21, 2016 | 30.01 | 30.38 | 29.84 | 29.97 | 220,505 | -0.19(-0.63%) |
Jun 20, 2016 | 30.18 | 30.54 | 29.95 | 30.16 | 297,625 | +0.34(+1.15%) |
Jun 17, 2016 | 29.80 | 30.57 | 29.62 | 29.81 | 457,868 | +0.09(+0.31%) |
Jun 16, 2016 | 29.08 | 29.75 | 28.67 | 29.72 | 343,326 | +0.40(+1.37%) |
Jun 15, 2016 | 29.81 | 30.04 | 29.24 | 29.32 | 310,598 | -0.43(-1.44%) |
Jun 14, 2016 | 29.70 | 30.02 | 29.45 | 29.75 | 372,970 | -0.12(-0.40%) |
Jun 13, 2016 | 29.82 | 30.23 | 29.40 | 29.87 | 406,445 | -0.09(-0.30%) |
Jun 10, 2016 | 30.36 | 30.36 | 29.51 | 29.96 | 648,679 | -0.62(-2.04%) |
Jun 09, 2016 | 27.49 | 30.76 | 26.91 | 30.58 | 920,318 | +2.84(+10.22%) |
Jun 08, 2016 | 27.30 | 27.75 | 25.49 | 27.75 | 943,930 | -0.57(-2.02%) |
Jun 07, 2016 | 28.51 | 28.59 | 27.62 | 28.32 | 289,410 | -0.11(-0.37%) |
Jun 06, 2016 | 27.84 | 28.61 | 27.82 | 28.43 | 298,009 | +0.66(+2.38%) |
Jun 03, 2016 | 27.93 | 27.93 | 27.36 | 27.76 | 344,491 | -0.17(-0.59%) |
Jun 02, 2016 | 27.47 | 27.94 | 27.15 | 27.93 | 297,605 | +0.41(+1.50%) |