Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 29.14 | 29.29 | 28.90 | 29.02 | 38,697 | -0.04(-0.12%) |
Aug 30, 2016 | 29.03 | 29.17 | 29.03 | 29.06 | 47,243 | +0.34(+1.18%) |
Aug 29, 2016 | 28.51 | 28.72 | 28.51 | 28.72 | 51,608 | +0.16(+0.56%) |
Aug 26, 2016 | 28.81 | 29.08 | 28.36 | 28.56 | 467,685 | -0.03(-0.10%) |
Aug 25, 2016 | 28.64 | 28.69 | 28.50 | 28.59 | 25,607 | -0.44(-1.52%) |
Aug 24, 2016 | 29.09 | 29.18 | 28.98 | 29.03 | 28,760 | -0.19(-0.65%) |
Aug 23, 2016 | 29.31 | 29.43 | 29.19 | 29.22 | 27,128 | +0.14(+0.50%) |
Aug 22, 2016 | 28.94 | 29.19 | 28.86 | 29.07 | 31,116 | -0.21(-0.70%) |
Aug 19, 2016 | 29.03 | 29.28 | 28.92 | 29.28 | 32,038 | -0.47(-1.57%) |
Aug 18, 2016 | 29.68 | 29.79 | 29.66 | 29.75 | 17,733 | +0.03(+0.09%) |
Aug 17, 2016 | 29.51 | 29.81 | 29.32 | 29.72 | 23,568 | -0.08(-0.27%) |
Aug 16, 2016 | 29.77 | 29.94 | 29.66 | 29.80 | 25,619 | -0.16(-0.53%) |
Aug 15, 2016 | 29.94 | 30.08 | 29.91 | 29.96 | 51,260 | +0.38(+1.28%) |
Aug 12, 2016 | 29.73 | 29.78 | 29.56 | 29.58 | 39,487 | -0.25(-0.84%) |
Aug 11, 2016 | 29.83 | 29.89 | 29.76 | 29.83 | 45,738 | -0.10(-0.33%) |
Aug 10, 2016 | 29.84 | 29.94 | 29.79 | 29.93 | 67,897 | +0.30(+1.01%) |
Aug 09, 2016 | 29.25 | 29.77 | 29.22 | 29.63 | 28,869 | +0.93(+3.24%) |
Aug 08, 2016 | 28.74 | 28.74 | 28.57 | 28.70 | 24,710 | -0.07(-0.24%) |
Aug 05, 2016 | 28.55 | 28.82 | 28.53 | 28.77 | 29,822 | +0.59(+2.09%) |
Aug 04, 2016 | 28.31 | 28.37 | 28.07 | 28.18 | 24,077 | -0.06(-0.21%) |
Aug 03, 2016 | 27.98 | 28.25 | 27.88 | 28.24 | 45,721 | -0.15(-0.53%) |
Aug 02, 2016 | 28.33 | 28.39 | 27.95 | 28.39 | 99,604 | -0.10(-0.35%) |
Aug 01, 2016 | 28.65 | 28.67 | 28.47 | 28.49 | 37,793 | -0.20(-0.70%) |
Jul 29, 2016 | 28.48 | 28.70 | 28.46 | 28.69 | 80,713 | +0.50(+1.77%) |
Jul 28, 2016 | 28.48 | 28.48 | 28.10 | 28.19 | 20,820 | -0.63(-2.19%) |
Jul 27, 2016 | 28.79 | 28.84 | 28.55 | 28.82 | 44,105 | +0.66(+2.34%) |
Jul 26, 2016 | 28.13 | 28.30 | 28.03 | 28.16 | 50,823 | +0.36(+1.29%) |
Jul 25, 2016 | 27.86 | 27.95 | 27.72 | 27.80 | 29,046 | +0.17(+0.61%) |
Jul 22, 2016 | 27.70 | 27.70 | 27.52 | 27.63 | 28,219 | -0.04(-0.14%) |
Jul 21, 2016 | 27.80 | 28.00 | 27.64 | 27.67 | 54,234 | +0.09(+0.31%) |
Jul 20, 2016 | 27.66 | 27.77 | 27.53 | 27.58 | 49,710 | +0.58(+2.14%) |
Jul 19, 2016 | 26.91 | 27.11 | 26.82 | 27.00 | 59,682 | -0.64(-2.30%) |
Jul 18, 2016 | 27.46 | 27.83 | 27.38 | 27.64 | 62,438 | +0.07(+0.25%) |
Jul 15, 2016 | 27.54 | 27.57 | 27.40 | 27.57 | 56,703 | -0.18(-0.65%) |
Jul 14, 2016 | 27.63 | 27.90 | 27.60 | 27.75 | 41,075 | +0.66(+2.42%) |
Jul 13, 2016 | 27.42 | 27.47 | 26.90 | 27.09 | 2,339,563 | -0.05(-0.17%) |
Jul 12, 2016 | 27.11 | 27.15 | 26.95 | 27.14 | 5,827,239 | +1.06(+4.06%) |
Jul 11, 2016 | 25.59 | 26.08 | 25.57 | 26.08 | 63,585 | +0.87(+3.45%) |
Jul 08, 2016 | 25.28 | 25.11 | 25.21 | 82,206 | +1.15(+4.78%) | |
Jul 07, 2016 | 24.37 | 24.47 | 23.98 | 24.06 | 101,040 | +0.05(+0.23%) |
Jul 05, 2016 | 24.25 | 24.33 | 23.95 | 24.00 | 90,449 | -1.14(-4.53%) |