Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 29.50 | 29.55 | 29.36 | 29.46 | 400,644 | -0.10(-0.32%) |
Aug 30, 2016 | 29.62 | 29.69 | 29.50 | 29.55 | 565,005 | -0.11(-0.37%) |
Aug 29, 2016 | 29.60 | 29.73 | 29.55 | 29.66 | 444,674 | +0.08(+0.27%) |
Aug 26, 2016 | 29.33 | 29.72 | 29.33 | 29.58 | 556,312 | +0.11(+0.36%) |
Aug 25, 2016 | 29.66 | 29.74 | 29.33 | 29.48 | 383,632 | -0.22(-0.73%) |
Aug 24, 2016 | 30.19 | 30.26 | 29.63 | 29.69 | 372,085 | -0.51(-1.67%) |
Aug 23, 2016 | 30.24 | 30.36 | 30.17 | 30.20 | 820,253 | +0.03(+0.11%) |
Aug 22, 2016 | 30.11 | 30.25 | 30.07 | 30.17 | 420,044 | +0.11(+0.36%) |
Aug 19, 2016 | 30.00 | 30.07 | 29.92 | 30.06 | 310,480 | -0.02(-0.06%) |
Aug 18, 2016 | 30.04 | 30.13 | 30.00 | 30.08 | 313,287 | +0.03(+0.09%) |
Aug 17, 2016 | 30.05 | 30.07 | 29.88 | 30.05 | 431,334 | +0.04(+0.14%) |
Aug 16, 2016 | 30.24 | 30.26 | 30.01 | 30.01 | 387,540 | -0.30(-0.98%) |
Aug 15, 2016 | 30.25 | 30.36 | 30.25 | 30.31 | 200,491 | +0.06(+0.21%) |
Aug 12, 2016 | 30.26 | 30.26 | 30.13 | 30.24 | 310,352 | -0.06(-0.19%) |
Aug 11, 2016 | 30.18 | 30.33 | 30.15 | 30.30 | 295,178 | +0.18(+0.61%) |
Aug 10, 2016 | 30.24 | 30.24 | 30.05 | 30.12 | 352,916 | -0.17(-0.55%) |
Aug 09, 2016 | 30.23 | 30.38 | 30.23 | 30.28 | 617,830 | +0.08(+0.25%) |
Aug 08, 2016 | 30.47 | 30.47 | 30.12 | 30.20 | 355,226 | -0.27(-0.87%) |
Aug 05, 2016 | 30.42 | 30.48 | 30.32 | 30.47 | 372,183 | +0.07(+0.23%) |
Aug 04, 2016 | 30.53 | 30.53 | 30.38 | 30.40 | 317,979 | -0.07(-0.22%) |
Aug 03, 2016 | 30.47 | 30.53 | 30.39 | 30.47 | 360,518 | -0.06(-0.20%) |
Aug 02, 2016 | 30.68 | 30.68 | 30.33 | 30.53 | 1,327,480 | -0.14(-0.47%) |
Aug 01, 2016 | 30.60 | 30.80 | 30.55 | 30.67 | 3,775,357 | +0.21(+0.67%) |
Jul 29, 2016 | 30.30 | 30.50 | 30.30 | 30.47 | 442,963 | +0.11(+0.36%) |
Jul 28, 2016 | 30.36 | 30.44 | 30.20 | 30.36 | 272,444 | +0.00(+0.01%) |
Jul 27, 2016 | 30.22 | 30.42 | 30.14 | 30.36 | 394,656 | +0.13(+0.43%) |
Jul 26, 2016 | 30.16 | 30.27 | 30.12 | 30.23 | 313,610 | -0.04(-0.13%) |
Jul 25, 2016 | 30.28 | 30.32 | 30.09 | 30.27 | 257,255 | -0.04(-0.13%) |
Jul 22, 2016 | 30.27 | 30.34 | 30.15 | 30.30 | 373,873 | +0.06(+0.21%) |
Jul 21, 2016 | 30.16 | 30.31 | 30.11 | 30.24 | 441,159 | +0.12(+0.39%) |
Jul 20, 2016 | 29.92 | 30.19 | 29.92 | 30.12 | 432,400 | +0.28(+0.95%) |
Jul 19, 2016 | 29.93 | 29.99 | 29.76 | 29.84 | 311,100 | -0.08(-0.28%) |
Jul 18, 2016 | 29.93 | 29.98 | 29.82 | 29.92 | 270,467 | +0.01(+0.03%) |
Jul 15, 2016 | 29.99 | 30.10 | 29.88 | 29.91 | 452,178 | +0.01(+0.05%) |
Jul 14, 2016 | 29.91 | 29.99 | 29.80 | 29.90 | 295,086 | +0.10(+0.33%) |
Jul 13, 2016 | 29.85 | 29.98 | 29.79 | 29.80 | 718,732 | -0.03(-0.09%) |
Jul 12, 2016 | 29.77 | 29.90 | 29.76 | 29.83 | 1,074,312 | +0.13(+0.43%) |
Jul 11, 2016 | 29.82 | 29.89 | 29.70 | 29.70 | 381,849 | -0.05(-0.18%) |
Jul 08, 2016 | 29.48 | 29.81 | 29.42 | 29.76 | 547,732 | +0.34(+1.15%) |
Jul 07, 2016 | 29.45 | 29.54 | 29.30 | 29.42 | 474,272 | -0.04(-0.14%) |
Jul 06, 2016 | 29.04 | 29.49 | 29.04 | 29.46 | 562,352 | +0.35(+1.19%) |
Jul 05, 2016 | 29.06 | 29.21 | 29.02 | 29.11 | 1,508,562 | -0.05(-0.16%) |
Jul 01, 2016 | 28.96 | 29.16 | 29.16 | 29.16 | 374,980 | +0.21(+0.71%) |
Jun 30, 2016 | 28.70 | 28.96 | 28.60 | 28.95 | 575,537 | +0.26(+0.91%) |
Jun 29, 2016 | 28.40 | 28.77 | 28.40 | 28.69 | 668,832 | +0.52(+1.83%) |
Jun 28, 2016 | 27.87 | 28.18 | 27.71 | 28.17 | 584,359 | +0.57(+2.05%) |
Jun 27, 2016 | 27.84 | 27.93 | 27.50 | 27.61 | 836,359 | -0.43(-1.54%) |
Jun 24, 2016 | 27.92 | 28.47 | 27.92 | 28.04 | 724,459 | -0.82(-2.84%) |
Jun 23, 2016 | 28.77 | 28.87 | 28.65 | 28.86 | 299,020 | +0.36(+1.28%) |
Jun 22, 2016 | 28.43 | 28.80 | 28.42 | 28.49 | 372,485 | +0.09(+0.30%) |
Jun 21, 2016 | 28.61 | 28.65 | 28.34 | 28.41 | 1,225,114 | -0.18(-0.62%) |
Jun 20, 2016 | 28.63 | 28.78 | 28.56 | 28.59 | 227,767 | +0.20(+0.69%) |
Jun 17, 2016 | 28.62 | 28.68 | 28.32 | 28.39 | 405,909 | -0.33(-1.13%) |
Jun 16, 2016 | 28.53 | 28.75 | 28.39 | 28.71 | 557,954 | +0.08(+0.29%) |
Jun 15, 2016 | 28.86 | 28.94 | 28.61 | 28.63 | 444,478 | -0.18(-0.61%) |
Jun 14, 2016 | 28.67 | 28.81 | 28.56 | 28.81 | 330,064 | +0.05(+0.17%) |
Jun 13, 2016 | 28.87 | 29.12 | 28.76 | 28.76 | 354,582 | -0.22(-0.77%) |
Jun 10, 2016 | 29.07 | 29.11 | 28.87 | 28.98 | 275,983 | -0.29(-0.99%) |
Jun 09, 2016 | 29.28 | 29.46 | 29.20 | 29.27 | 333,042 | -0.09(-0.31%) |
Jun 08, 2016 | 29.19 | 29.39 | 29.17 | 29.36 | 322,626 | +0.13(+0.45%) |
Jun 07, 2016 | 29.28 | 29.33 | 29.15 | 29.23 | 259,282 | -0.19(-0.64%) |
Jun 06, 2016 | 29.21 | 29.47 | 29.19 | 29.42 | 220,755 | +0.18(+0.61%) |
Jun 03, 2016 | 29.31 | 29.36 | 29.01 | 29.24 | 359,364 | -0.12(-0.42%) |
Jun 02, 2016 | 28.98 | 29.37 | 28.98 | 29.37 | 1,244,379 | +0.38(+1.32%) |