Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 30.40 | 30.52 | 30.31 | 30.43 | 796,848 | -0.03(-0.10%) |
Aug 30, 2016 | 30.27 | 30.54 | 30.22 | 30.46 | 367,299 | +0.20(+0.66%) |
Aug 29, 2016 | 30.08 | 30.50 | 30.00 | 30.26 | 483,394 | +0.22(+0.73%) |
Aug 26, 2016 | 30.04 | 30.26 | 29.91 | 30.04 | 357,488 | +0.06(+0.20%) |
Aug 25, 2016 | 29.78 | 30.22 | 29.71 | 29.98 | 374,832 | +0.21(+0.71%) |
Aug 24, 2016 | 30.21 | 30.36 | 29.65 | 29.77 | 569,302 | -0.52(-1.72%) |
Aug 23, 2016 | 30.38 | 30.62 | 30.27 | 30.29 | 652,414 | -0.01(-0.03%) |
Aug 22, 2016 | 30.19 | 30.30 | 30.03 | 30.30 | 632,809 | +0.11(+0.36%) |
Aug 19, 2016 | 29.20 | 30.35 | 29.17 | 30.19 | 1,221,562 | +0.78(+2.65%) |
Aug 18, 2016 | 26.95 | 29.73 | 26.87 | 29.41 | 2,780,481 | -0.27(-0.91%) |
Aug 17, 2016 | 29.54 | 29.75 | 29.28 | 29.68 | 940,090 | +0.08(+0.27%) |
Aug 16, 2016 | 29.65 | 29.75 | 29.37 | 29.60 | 519,247 | -0.07(-0.24%) |
Aug 15, 2016 | 29.10 | 29.77 | 29.10 | 29.67 | 428,389 | +0.35(+1.19%) |
Aug 12, 2016 | 29.15 | 29.36 | 29.03 | 29.32 | 262,657 | +0.11(+0.38%) |
Aug 11, 2016 | 29.08 | 29.25 | 28.96 | 29.21 | 339,583 | +0.18(+0.62%) |
Aug 10, 2016 | 28.86 | 29.10 | 28.75 | 29.03 | 394,743 | +0.24(+0.83%) |
Aug 09, 2016 | 28.90 | 29.07 | 28.78 | 28.79 | 374,770 | -0.14(-0.48%) |
Aug 08, 2016 | 28.88 | 29.09 | 28.87 | 28.93 | 284,235 | +0.00(+0.00%) |
Aug 05, 2016 | 28.67 | 28.93 | 28.58 | 28.93 | 479,892 | +0.44(+1.54%) |
Aug 04, 2016 | 28.67 | 28.72 | 28.47 | 28.49 | 354,652 | -0.12(-0.42%) |
Aug 03, 2016 | 28.24 | 28.63 | 28.22 | 28.61 | 463,621 | +0.41(+1.45%) |
Aug 02, 2016 | 29.22 | 29.30 | 28.18 | 28.20 | 572,603 | -0.99(-3.39%) |
Aug 01, 2016 | 29.20 | 29.46 | 29.10 | 29.19 | 343,161 | -0.05(-0.17%) |
Jul 29, 2016 | 29.59 | 29.59 | 28.92 | 29.24 | 925,632 | -0.33(-1.12%) |
Jul 28, 2016 | 29.71 | 29.84 | 29.50 | 29.57 | 481,368 | -0.19(-0.64%) |
Jul 27, 2016 | 29.73 | 29.82 | 29.54 | 29.76 | 449,030 | +0.09(+0.30%) |
Jul 26, 2016 | 29.54 | 29.83 | 29.41 | 29.67 | 488,471 | +0.19(+0.64%) |
Jul 25, 2016 | 29.75 | 29.75 | 29.31 | 29.48 | 491,606 | -0.38(-1.27%) |
Jul 22, 2016 | 29.47 | 30.00 | 29.22 | 29.86 | 538,661 | +0.34(+1.15%) |
Jul 21, 2016 | 29.64 | 29.81 | 29.40 | 29.52 | 517,695 | -0.20(-0.67%) |
Jul 20, 2016 | 29.38 | 29.75 | 29.25 | 29.72 | 749,870 | +0.46(+1.57%) |
Jul 19, 2016 | 29.31 | 29.37 | 29.07 | 29.26 | 546,892 | -0.06(-0.20%) |
Jul 18, 2016 | 29.18 | 29.44 | 29.04 | 29.32 | 673,372 | +0.22(+0.76%) |
Jul 15, 2016 | 28.98 | 29.22 | 28.79 | 29.10 | 491,370 | +0.22(+0.76%) |
Jul 14, 2016 | 29.01 | 29.04 | 28.77 | 28.88 | 490,912 | +0.16(+0.56%) |
Jul 13, 2016 | 29.02 | 29.09 | 28.39 | 28.72 | 852,879 | -0.18(-0.62%) |
Jul 12, 2016 | 28.80 | 29.03 | 28.79 | 28.90 | 599,235 | +0.37(+1.30%) |
Jul 11, 2016 | 29.16 | 29.20 | 28.53 | 28.53 | 562,001 | -0.49(-1.69%) |
Jul 08, 2016 | 28.40 | 29.10 | 28.18 | 29.02 | 1,836,773 | +0.84(+2.98%) |
Jul 07, 2016 | 28.34 | 28.59 | 27.90 | 28.18 | 704,377 | -0.07(-0.25%) |
Jul 06, 2016 | 28.22 | 28.31 | 27.91 | 28.25 | 760,555 | -0.14(-0.49%) |
Jul 05, 2016 | 28.71 | 28.84 | 28.11 | 28.39 | 639,591 | -0.54(-1.87%) |
Jul 01, 2016 | 29.04 | 28.93 | 28.93 | 28.93 | 643,600 | -0.16(-0.55%) |
Jun 30, 2016 | 29.07 | 29.14 | 28.86 | 29.09 | 1,212,908 | +0.01(+0.03%) |
Jun 29, 2016 | 29.38 | 29.45 | 28.83 | 29.08 | 1,068,591 | +0.15(+0.52%) |
Jun 28, 2016 | 28.80 | 29.12 | 28.50 | 28.93 | 543,366 | +0.44(+1.54%) |
Jun 27, 2016 | 29.37 | 29.39 | 28.46 | 28.49 | 717,545 | -1.17(-3.94%) |
Jun 24, 2016 | 29.71 | 30.22 | 29.46 | 29.66 | 2,720,091 | -1.37(-4.42%) |
Jun 23, 2016 | 30.63 | 31.03 | 30.60 | 31.03 | 739,400 | +0.63(+2.07%) |
Jun 22, 2016 | 30.09 | 30.55 | 30.00 | 30.40 | 595,733 | +0.34(+1.13%) |
Jun 21, 2016 | 30.51 | 30.51 | 29.79 | 30.06 | 546,975 | -0.39(-1.28%) |
Jun 20, 2016 | 30.10 | 30.49 | 30.08 | 30.45 | 577,169 | +0.79(+2.66%) |
Jun 17, 2016 | 29.40 | 29.82 | 29.28 | 29.66 | 1,077,347 | +0.17(+0.58%) |
Jun 16, 2016 | 29.62 | 29.62 | 29.30 | 29.49 | 583,980 | -0.35(-1.17%) |
Jun 15, 2016 | 29.81 | 30.13 | 29.63 | 29.84 | 924,671 | +0.21(+0.71%) |
Jun 14, 2016 | 29.83 | 29.97 | 29.46 | 29.63 | 1,101,155 | -0.28(-0.94%) |
Jun 13, 2016 | 30.46 | 30.58 | 29.88 | 29.91 | 616,184 | -0.73(-2.38%) |
Jun 10, 2016 | 31.00 | 31.06 | 30.55 | 30.64 | 405,139 | -0.62(-1.98%) |
Jun 09, 2016 | 31.43 | 31.87 | 31.24 | 31.26 | 520,228 | -0.44(-1.39%) |
Jun 08, 2016 | 31.33 | 31.70 | 31.21 | 31.70 | 534,846 | +0.37(+1.18%) |
Jun 07, 2016 | 31.57 | 31.57 | 31.14 | 31.33 | 381,676 | -0.24(-0.76%) |
Jun 06, 2016 | 31.36 | 31.73 | 31.32 | 31.57 | 526,052 | +0.15(+0.48%) |
Jun 03, 2016 | 31.25 | 31.45 | 31.05 | 31.42 | 517,691 | +0.03(+0.10%) |
Jun 02, 2016 | 30.81 | 31.50 | 30.80 | 31.39 | 947,453 | +0.55(+1.78%) |