Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 29.35 | 29.40 | 29.21 | 29.34 | 1,440,121 | -0.03(-0.10%) |
Aug 30, 2016 | 29.33 | 29.49 | 29.28 | 29.37 | 665,297 | -0.04(-0.14%) |
Aug 29, 2016 | 29.33 | 29.55 | 29.25 | 29.41 | 762,333 | +0.09(+0.31%) |
Aug 26, 2016 | 29.54 | 29.82 | 29.23 | 29.32 | 1,200,124 | -0.11(-0.36%) |
Aug 25, 2016 | 29.37 | 29.57 | 29.31 | 29.42 | 733,059 | +0.02(+0.07%) |
Aug 24, 2016 | 29.35 | 29.47 | 29.29 | 29.40 | 629,006 | +0.01(+0.02%) |
Aug 23, 2016 | 29.67 | 29.67 | 29.36 | 29.40 | 1,225,569 | +0.02(+0.07%) |
Aug 22, 2016 | 29.33 | 29.52 | 29.18 | 29.38 | 770,392 | -0.05(-0.17%) |
Aug 19, 2016 | 29.39 | 29.51 | 29.20 | 29.42 | 1,060,385 | -0.19(-0.64%) |
Aug 18, 2016 | 29.42 | 29.69 | 29.35 | 29.62 | 903,383 | +0.20(+0.67%) |
Aug 17, 2016 | 29.13 | 29.49 | 29.00 | 29.42 | 848,335 | +0.23(+0.78%) |
Aug 16, 2016 | 29.47 | 29.51 | 29.18 | 29.19 | 868,764 | +0.07(+0.23%) |
Aug 15, 2016 | 29.12 | 29.25 | 29.09 | 29.12 | 663,747 | +0.04(+0.14%) |
Aug 12, 2016 | 29.28 | 29.39 | 29.02 | 29.08 | 808,303 | -0.19(-0.66%) |
Aug 11, 2016 | 29.13 | 29.41 | 29.06 | 29.28 | 1,222,440 | +0.27(+0.93%) |
Aug 10, 2016 | 29.24 | 29.24 | 28.90 | 29.01 | 712,756 | -0.02(-0.07%) |
Aug 09, 2016 | 28.67 | 29.09 | 28.67 | 29.03 | 1,347,077 | +0.37(+1.28%) |
Aug 08, 2016 | 28.69 | 28.72 | 28.51 | 28.66 | 847,194 | +0.00(+0.00%) |
Aug 05, 2016 | 28.64 | 28.84 | 28.60 | 28.66 | 1,135,367 | -0.08(-0.29%) |
Aug 04, 2016 | 28.78 | 28.88 | 28.66 | 28.74 | 1,029,034 | -0.03(-0.12%) |
Aug 03, 2016 | 28.78 | 28.88 | 28.65 | 28.78 | 917,726 | +0.09(+0.31%) |
Aug 02, 2016 | 29.16 | 29.19 | 28.67 | 28.69 | 1,253,292 | -0.35(-1.20%) |
Aug 01, 2016 | 28.87 | 29.10 | 28.67 | 29.03 | 1,637,639 | -0.19(-0.67%) |
Jul 29, 2016 | 29.31 | 29.41 | 29.15 | 29.23 | 1,409,498 | -0.13(-0.45%) |
Jul 28, 2016 | 29.80 | 29.87 | 29.27 | 29.36 | 2,253,944 | -0.72(-2.40%) |
Jul 27, 2016 | 30.28 | 30.28 | 30.01 | 30.08 | 946,942 | -0.17(-0.57%) |
Jul 26, 2016 | 30.16 | 30.28 | 30.05 | 30.26 | 751,988 | +0.13(+0.44%) |
Jul 25, 2016 | 30.02 | 30.24 | 29.99 | 30.12 | 938,962 | -0.01(-0.02%) |
Jul 22, 2016 | 30.10 | 30.19 | 29.93 | 30.13 | 1,142,883 | +0.08(+0.28%) |
Jul 21, 2016 | 30.19 | 30.27 | 29.99 | 30.05 | 733,236 | -0.15(-0.48%) |
Jul 20, 2016 | 30.07 | 30.32 | 30.01 | 30.19 | 769,255 | +0.17(+0.58%) |
Jul 19, 2016 | 29.87 | 30.12 | 29.83 | 30.02 | 1,201,346 | -0.05(-0.16%) |
Jul 18, 2016 | 29.70 | 30.15 | 29.66 | 30.07 | 1,140,874 | +0.31(+1.05%) |
Jul 15, 2016 | 29.93 | 30.10 | 29.69 | 29.76 | 980,808 | -0.15(-0.51%) |
Jul 14, 2016 | 29.80 | 30.02 | 29.68 | 29.91 | 1,197,704 | +0.37(+1.25%) |
Jul 13, 2016 | 29.24 | 29.58 | 29.23 | 29.54 | 1,080,941 | +0.31(+1.04%) |
Jul 12, 2016 | 29.12 | 29.33 | 29.05 | 29.24 | 1,132,142 | +0.44(+1.54%) |
Jul 11, 2016 | 28.38 | 28.91 | 28.37 | 28.79 | 1,219,476 | +0.41(+1.44%) |
Jul 08, 2016 | 28.23 | 28.46 | 28.02 | 28.38 | 1,305,827 | +0.36(+1.29%) |
Jul 07, 2016 | 28.24 | 28.37 | 27.94 | 28.02 | 861,693 | -0.08(-0.27%) |
Jul 06, 2016 | 28.05 | 28.13 | 27.68 | 28.10 | 967,334 | +0.02(+0.07%) |
Jul 05, 2016 | 28.18 | 28.46 | 28.06 | 28.08 | 1,872,913 | -0.24(-0.83%) |
Jul 01, 2016 | 28.06 | 28.31 | 28.31 | 28.31 | 970,886 | +0.26(+0.92%) |
Jun 30, 2016 | 27.82 | 28.15 | 27.72 | 28.06 | 1,915,148 | +0.27(+0.97%) |
Jun 29, 2016 | 27.27 | 27.83 | 27.23 | 27.79 | 1,213,343 | +0.76(+2.83%) |
Jun 28, 2016 | 26.99 | 27.15 | 26.82 | 27.02 | 1,664,469 | +0.26(+0.99%) |
Jun 27, 2016 | 27.07 | 27.19 | 26.54 | 26.76 | 2,775,818 | -0.99(-3.58%) |
Jun 24, 2016 | 27.70 | 28.23 | 27.54 | 27.75 | 4,489,927 | -1.37(-4.70%) |
Jun 23, 2016 | 29.05 | 29.17 | 28.94 | 29.12 | 861,942 | +0.39(+1.35%) |
Jun 22, 2016 | 28.83 | 28.98 | 28.69 | 28.73 | 1,456,713 | -0.05(-0.17%) |
Jun 21, 2016 | 28.71 | 28.91 | 28.69 | 28.78 | 1,004,349 | +0.05(+0.17%) |
Jun 20, 2016 | 28.76 | 28.98 | 28.70 | 28.73 | 1,091,322 | +0.23(+0.80%) |
Jun 17, 2016 | 28.69 | 28.72 | 28.39 | 28.50 | 1,281,119 | -0.06(-0.22%) |
Jun 16, 2016 | 28.38 | 28.60 | 28.08 | 28.56 | 1,235,407 | -0.05(-0.17%) |
Jun 15, 2016 | 28.74 | 28.78 | 28.56 | 28.61 | 1,196,569 | -0.15(-0.53%) |
Jun 14, 2016 | 28.82 | 28.89 | 28.60 | 28.76 | 1,098,812 | -0.16(-0.55%) |
Jun 13, 2016 | 28.92 | 29.14 | 28.83 | 28.92 | 866,175 | -0.19(-0.64%) |
Jun 10, 2016 | 29.34 | 29.43 | 29.01 | 29.11 | 968,930 | -0.35(-1.20%) |
Jun 09, 2016 | 29.41 | 29.51 | 29.30 | 29.46 | 961,381 | -0.15(-0.52%) |
Jun 08, 2016 | 29.69 | 29.71 | 29.47 | 29.62 | 767,687 | +0.06(+0.21%) |
Jun 07, 2016 | 29.47 | 29.59 | 29.35 | 29.56 | 1,035,636 | +0.10(+0.33%) |
Jun 06, 2016 | 29.37 | 29.58 | 29.31 | 29.46 | 940,501 | +0.09(+0.31%) |
Jun 03, 2016 | 29.40 | 29.45 | 29.18 | 29.37 | 892,230 | +0.17(+0.57%) |
Jun 02, 2016 | 29.02 | 29.21 | 28.95 | 29.20 | 1,256,430 | +0.01(+0.05%) |