Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 34.73 | 34.73 | 33.62 | 33.74 | 91,110 | -0.82(-2.37%) |
Aug 30, 2016 | 32.90 | 34.98 | 32.76 | 34.56 | 340,243 | +1.67(+5.08%) |
Aug 29, 2016 | 33.17 | 33.17 | 32.70 | 32.89 | 56,509 | -0.29(-0.87%) |
Aug 26, 2016 | 33.04 | 33.91 | 32.98 | 33.18 | 51,340 | +0.18(+0.55%) |
Aug 25, 2016 | 32.50 | 33.27 | 32.42 | 33.00 | 81,733 | +0.29(+0.89%) |
Aug 24, 2016 | 32.89 | 33.00 | 32.59 | 32.71 | 40,668 | -0.13(-0.40%) |
Aug 23, 2016 | 32.66 | 32.99 | 32.47 | 32.84 | 56,648 | +0.26(+0.80%) |
Aug 22, 2016 | 32.62 | 32.74 | 32.25 | 32.58 | 42,936 | -0.07(-0.21%) |
Aug 19, 2016 | 32.27 | 32.73 | 31.84 | 32.65 | 53,822 | +0.28(+0.86%) |
Aug 18, 2016 | 32.27 | 32.74 | 32.00 | 32.37 | 59,759 | +0.09(+0.28%) |
Aug 17, 2016 | 32.69 | 32.69 | 31.23 | 32.28 | 122,512 | -0.35(-1.07%) |
Aug 16, 2016 | 31.98 | 32.82 | 31.91 | 32.63 | 102,255 | +0.52(+1.62%) |
Aug 15, 2016 | 31.77 | 32.38 | 31.51 | 32.11 | 90,545 | +0.19(+0.60%) |
Aug 12, 2016 | 31.97 | 32.13 | 31.59 | 31.92 | 75,964 | -0.04(-0.13%) |
Aug 11, 2016 | 30.97 | 32.07 | 30.97 | 31.96 | 104,727 | +1.02(+3.30%) |
Aug 10, 2016 | 33.20 | 33.20 | 30.06 | 30.94 | 227,101 | -2.26(-6.81%) |
Aug 09, 2016 | 32.85 | 33.25 | 32.48 | 33.20 | 100,582 | +0.54(+1.65%) |
Aug 08, 2016 | 32.17 | 32.72 | 31.90 | 32.66 | 76,524 | +0.60(+1.87%) |
Aug 05, 2016 | 31.01 | 32.28 | 31.01 | 32.06 | 120,353 | +1.08(+3.49%) |
Aug 04, 2016 | 31.21 | 31.35 | 30.84 | 30.98 | 100,314 | -0.31(-0.99%) |
Aug 03, 2016 | 31.08 | 31.86 | 31.04 | 31.29 | 103,660 | -0.04(-0.13%) |
Aug 02, 2016 | 31.37 | 31.74 | 31.01 | 31.33 | 123,481 | +0.05(+0.16%) |
Aug 01, 2016 | 31.07 | 31.85 | 30.68 | 31.28 | 90,157 | +0.13(+0.42%) |
Jul 29, 2016 | 30.87 | 31.18 | 30.47 | 31.15 | 73,078 | +0.33(+1.07%) |
Jul 28, 2016 | 31.06 | 31.15 | 30.42 | 30.82 | 68,260 | -0.26(-0.84%) |
Jul 27, 2016 | 31.00 | 31.33 | 30.82 | 31.08 | 61,108 | +0.14(+0.45%) |
Jul 26, 2016 | 30.74 | 31.32 | 30.74 | 30.94 | 68,858 | +0.12(+0.39%) |
Jul 25, 2016 | 30.63 | 30.99 | 30.57 | 30.82 | 86,035 | +0.19(+0.62%) |
Jul 22, 2016 | 31.31 | 31.31 | 30.52 | 30.63 | 51,126 | -0.34(-1.10%) |
Jul 21, 2016 | 31.01 | 31.10 | 30.89 | 30.97 | 60,911 | -0.15(-0.48%) |
Jul 20, 2016 | 31.20 | 31.51 | 30.77 | 31.12 | 61,074 | +0.01(+0.03%) |
Jul 19, 2016 | 30.43 | 31.16 | 30.43 | 31.11 | 56,474 | +0.51(+1.67%) |
Jul 18, 2016 | 31.27 | 31.30 | 30.56 | 30.60 | 70,130 | -0.65(-2.08%) |
Jul 15, 2016 | 30.87 | 31.30 | 30.54 | 31.25 | 80,523 | +0.55(+1.79%) |
Jul 14, 2016 | 30.70 | 31.09 | 30.63 | 30.70 | 66,527 | +0.05(+0.16%) |
Jul 13, 2016 | 30.42 | 30.96 | 29.97 | 30.65 | 65,867 | +0.26(+0.86%) |
Jul 12, 2016 | 30.64 | 30.66 | 30.20 | 30.39 | 64,904 | -0.02(-0.07%) |
Jul 11, 2016 | 29.87 | 30.79 | 29.85 | 30.41 | 81,004 | +0.56(+1.88%) |
Jul 08, 2016 | 28.90 | 29.87 | 28.69 | 29.85 | 53,729 | +1.16(+4.04%) |
Jul 07, 2016 | 29.06 | 29.36 | 28.52 | 28.69 | 84,705 | -0.38(-1.31%) |
Jul 06, 2016 | 28.64 | 29.20 | 28.64 | 29.07 | 62,137 | +0.25(+0.87%) |
Jul 05, 2016 | 29.11 | 29.36 | 28.78 | 28.82 | 63,412 | -0.38(-1.30%) |
Jul 01, 2016 | 28.61 | 29.20 | 29.20 | 29.20 | 57,800 | +0.71(+2.49%) |
Jun 30, 2016 | 28.26 | 28.99 | 28.26 | 28.49 | 116,406 | +0.20(+0.71%) |
Jun 29, 2016 | 27.50 | 28.30 | 27.32 | 28.29 | 88,006 | +0.98(+3.59%) |
Jun 28, 2016 | 27.23 | 27.43 | 26.65 | 27.31 | 69,485 | +0.35(+1.30%) |
Jun 27, 2016 | 26.50 | 27.04 | 26.50 | 26.96 | 131,963 | +0.32(+1.20%) |
Jun 24, 2016 | 25.72 | 26.69 | 25.72 | 26.64 | 333,026 | -0.21(-0.78%) |
Jun 23, 2016 | 26.81 | 26.95 | 26.75 | 26.85 | 70,281 | +0.29(+1.09%) |
Jun 22, 2016 | 26.28 | 26.70 | 26.28 | 26.56 | 53,751 | +0.16(+0.61%) |
Jun 21, 2016 | 26.60 | 26.60 | 26.08 | 26.40 | 68,797 | -0.14(-0.53%) |
Jun 20, 2016 | 26.42 | 26.91 | 26.26 | 26.54 | 71,280 | +0.31(+1.18%) |
Jun 17, 2016 | 26.13 | 26.34 | 25.97 | 26.23 | 66,430 | +0.16(+0.61%) |
Jun 16, 2016 | 25.80 | 26.13 | 25.60 | 26.07 | 25,992 | +0.14(+0.54%) |
Jun 15, 2016 | 26.15 | 26.15 | 25.76 | 25.93 | 28,979 | -0.06(-0.23%) |
Jun 14, 2016 | 25.79 | 26.08 | 25.71 | 25.99 | 30,542 | +0.16(+0.62%) |
Jun 13, 2016 | 26.24 | 26.24 | 25.80 | 25.83 | 48,781 | -0.40(-1.52%) |
Jun 10, 2016 | 25.63 | 26.24 | 25.59 | 26.23 | 41,771 | +0.38(+1.47%) |
Jun 09, 2016 | 25.51 | 25.99 | 25.51 | 25.85 | 59,668 | +0.11(+0.43%) |
Jun 08, 2016 | 25.34 | 25.99 | 25.22 | 25.74 | 69,606 | +0.34(+1.34%) |
Jun 07, 2016 | 25.75 | 25.75 | 25.39 | 25.40 | 21,166 | -0.22(-0.86%) |
Jun 06, 2016 | 25.37 | 25.74 | 25.37 | 25.62 | 45,082 | +0.14(+0.55%) |
Jun 03, 2016 | 25.61 | 25.66 | 25.29 | 25.48 | 39,776 | -0.11(-0.43%) |
Jun 02, 2016 | 25.40 | 25.75 | 25.40 | 25.59 | 56,133 | +0.10(+0.39%) |