Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 31.06 | 31.10 | 30.91 | 31.07 | 35,919 | -0.01(-0.03%) |
Aug 30, 2016 | 31.14 | 31.15 | 31.02 | 31.07 | 30,632 | -0.05(-0.16%) |
Aug 29, 2016 | 30.97 | 31.16 | 30.97 | 31.12 | 46,881 | +0.21(+0.69%) |
Aug 26, 2016 | 31.22 | 31.29 | 30.79 | 30.91 | 16,289 | -0.16(-0.53%) |
Aug 25, 2016 | 31.07 | 31.11 | 31.05 | 31.07 | 35,013 | +0.00(+0.01%) |
Aug 24, 2016 | 31.09 | 31.11 | 31.04 | 31.07 | 14,423 | -0.09(-0.29%) |
Aug 23, 2016 | 31.25 | 31.25 | 31.16 | 31.16 | 51,233 | +0.11(+0.35%) |
Aug 22, 2016 | 31.08 | 31.08 | 30.95 | 31.05 | 15,479 | -0.00(-0.00%) |
Aug 19, 2016 | 30.98 | 31.07 | 30.95 | 31.05 | 39,312 | -0.04(-0.13%) |
Aug 18, 2016 | 31.00 | 31.09 | 30.98 | 31.09 | 29,414 | +0.15(+0.48%) |
Aug 17, 2016 | 30.83 | 30.97 | 30.67 | 30.94 | 41,095 | +0.14(+0.46%) |
Aug 16, 2016 | 30.98 | 30.98 | 30.80 | 30.80 | 33,779 | -0.19(-0.62%) |
Aug 15, 2016 | 31.05 | 31.08 | 31.00 | 31.00 | 30,545 | +0.05(+0.15%) |
Aug 12, 2016 | 30.97 | 31.03 | 30.91 | 30.95 | 11,703 | -0.02(-0.05%) |
Aug 11, 2016 | 30.89 | 30.98 | 30.89 | 30.96 | 68,071 | +0.23(+0.75%) |
Aug 10, 2016 | 30.89 | 30.89 | 30.71 | 30.73 | 24,040 | -0.09(-0.30%) |
Aug 09, 2016 | 30.78 | 30.92 | 30.78 | 30.83 | 32,489 | -0.00(-0.02%) |
Aug 08, 2016 | 30.87 | 30.92 | 30.82 | 30.83 | 38,041 | +0.02(+0.06%) |
Aug 05, 2016 | 30.75 | 30.85 | 30.75 | 30.81 | 47,192 | +0.22(+0.73%) |
Aug 04, 2016 | 30.64 | 30.68 | 30.57 | 30.59 | 67,166 | +0.01(+0.03%) |
Aug 03, 2016 | 30.47 | 30.60 | 30.47 | 30.58 | 47,984 | +0.02(+0.08%) |
Aug 02, 2016 | 30.99 | 30.99 | 30.50 | 30.56 | 46,891 | -0.29(-0.93%) |
Aug 01, 2016 | 30.96 | 30.97 | 30.82 | 30.85 | 33,906 | -0.13(-0.43%) |
Jul 29, 2016 | 30.94 | 31.00 | 30.82 | 30.98 | 71,520 | +0.06(+0.19%) |
Jul 28, 2016 | 30.93 | 30.93 | 30.73 | 30.92 | 77,416 | +0.06(+0.21%) |
Jul 27, 2016 | 31.00 | 31.00 | 30.81 | 30.85 | 23,415 | -0.23(-0.73%) |
Jul 26, 2016 | 31.08 | 31.14 | 30.92 | 31.08 | 81,685 | +0.06(+0.20%) |
Jul 25, 2016 | 31.16 | 31.16 | 30.93 | 31.02 | 65,496 | -0.02(-0.08%) |
Jul 22, 2016 | 31.00 | 31.04 | 30.88 | 31.04 | 43,379 | +0.24(+0.78%) |
Jul 21, 2016 | 30.86 | 30.91 | 30.80 | 30.80 | 17,250 | -0.05(-0.15%) |
Jul 20, 2016 | 31.20 | 31.20 | 30.75 | 30.85 | 57,478 | +0.05(+0.18%) |
Jul 19, 2016 | 30.98 | 30.98 | 30.76 | 30.79 | 37,226 | -0.11(-0.35%) |
Jul 18, 2016 | 30.96 | 30.96 | 30.84 | 30.90 | 25,067 | +0.08(+0.25%) |
Jul 15, 2016 | 31.08 | 31.08 | 30.71 | 30.82 | 32,325 | -0.02(-0.05%) |
Jul 14, 2016 | 31.06 | 31.06 | 30.75 | 30.84 | 47,467 | +0.12(+0.38%) |
Jul 13, 2016 | 30.85 | 30.85 | 30.58 | 30.72 | 36,664 | +0.04(+0.12%) |
Jul 12, 2016 | 30.78 | 30.78 | 30.60 | 30.68 | 107,677 | +0.18(+0.59%) |
Jul 11, 2016 | 30.42 | 30.53 | 30.42 | 30.50 | 24,847 | +0.13(+0.42%) |
Jul 08, 2016 | 30.04 | 30.38 | 29.90 | 30.38 | 31,080 | +0.48(+1.60%) |
Jul 07, 2016 | 30.01 | 30.15 | 29.83 | 29.90 | 46,324 | +0.00(+0.00%) |
Jul 05, 2016 | 30.00 | 30.00 | 29.77 | 29.90 | 24,854 | -0.21(-0.70%) |
Jul 01, 2016 | 30.19 | 30.11 | 30.11 | 30.11 | 73,708 | +0.15(+0.49%) |
Jun 30, 2016 | 29.73 | 30.00 | 29.54 | 29.96 | 42,291 | +0.42(+1.42%) |
Jun 29, 2016 | 29.23 | 29.56 | 29.23 | 29.54 | 128,689 | +0.44(+1.53%) |
Jun 28, 2016 | 28.90 | 29.09 | 28.82 | 29.09 | 34,473 | +0.41(+1.41%) |
Jun 27, 2016 | 29.19 | 29.19 | 28.58 | 28.69 | 28,562 | -0.58(-2.00%) |
Jun 24, 2016 | 29.13 | 29.75 | 28.95 | 29.27 | 96,114 | -0.83(-2.74%) |
Jun 23, 2016 | 29.98 | 30.10 | 29.97 | 30.10 | 67,646 | +0.34(+1.15%) |
Jun 22, 2016 | 29.96 | 29.96 | 29.76 | 29.76 | 77,916 | -0.05(-0.16%) |
Jun 21, 2016 | 29.75 | 29.90 | 29.70 | 29.80 | 64,474 | +0.05(+0.16%) |
Jun 20, 2016 | 29.78 | 29.95 | 29.76 | 29.76 | 19,956 | +0.19(+0.63%) |
Jun 17, 2016 | 29.69 | 29.69 | 29.42 | 29.57 | 55,941 | +0.06(+0.21%) |
Jun 16, 2016 | 29.23 | 29.51 | 29.16 | 29.51 | 20,069 | +0.02(+0.05%) |
Jun 15, 2016 | 29.59 | 29.59 | 29.45 | 29.49 | 70,770 | +0.09(+0.32%) |
Jun 14, 2016 | 29.41 | 29.49 | 29.29 | 29.40 | 98,484 | -0.09(-0.32%) |
Jun 13, 2016 | 29.59 | 29.79 | 29.48 | 29.49 | 47,691 | -0.23(-0.76%) |
Jun 10, 2016 | 29.69 | 29.78 | 29.62 | 29.72 | 37,519 | -0.23(-0.75%) |
Jun 09, 2016 | 29.82 | 29.94 | 29.76 | 29.94 | 30,452 | -0.01(-0.05%) |
Jun 08, 2016 | 30.01 | 30.01 | 29.90 | 29.96 | 36,131 | +0.09(+0.31%) |
Jun 07, 2016 | 29.90 | 29.96 | 29.86 | 29.86 | 36,704 | +0.06(+0.21%) |
Jun 06, 2016 | 29.78 | 29.84 | 29.69 | 29.80 | 32,956 | +0.12(+0.42%) |
Jun 03, 2016 | 29.62 | 29.72 | 29.48 | 29.68 | 39,015 | +0.04(+0.13%) |
Jun 02, 2016 | 29.51 | 29.65 | 29.48 | 29.64 | 59,209 | +0.08(+0.26%) |