Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 31.38 | 31.38 | 30.15 | 30.57 | 74,170 | -0.73(-2.33%) |
Aug 30, 2016 | 31.45 | 31.56 | 30.80 | 31.30 | 41,866 | -0.15(-0.48%) |
Aug 29, 2016 | 31.68 | 31.99 | 31.35 | 31.45 | 54,774 | -0.35(-1.10%) |
Aug 26, 2016 | 32.25 | 32.40 | 31.65 | 31.80 | 39,727 | -0.27(-0.84%) |
Aug 25, 2016 | 32.25 | 32.25 | 31.90 | 32.07 | 41,110 | -0.11(-0.34%) |
Aug 24, 2016 | 30.98 | 32.36 | 30.80 | 32.18 | 139,636 | +0.04(+0.12%) |
Aug 23, 2016 | 34.47 | 34.47 | 32.02 | 32.14 | 244,030 | -1.95(-5.72%) |
Aug 22, 2016 | 33.69 | 34.59 | 33.31 | 34.09 | 44,767 | +0.26(+0.77%) |
Aug 19, 2016 | 34.20 | 34.21 | 33.63 | 33.83 | 77,530 | -0.39(-1.14%) |
Aug 18, 2016 | 34.37 | 34.44 | 34.00 | 34.22 | 41,049 | -0.12(-0.35%) |
Aug 17, 2016 | 35.32 | 35.32 | 34.24 | 34.34 | 99,437 | -0.85(-2.42%) |
Aug 16, 2016 | 35.49 | 35.77 | 34.82 | 35.19 | 127,593 | -0.21(-0.59%) |
Aug 15, 2016 | 34.72 | 35.75 | 34.40 | 35.40 | 68,434 | +0.28(+0.80%) |
Aug 12, 2016 | 33.75 | 35.49 | 33.54 | 35.12 | 86,016 | +1.14(+3.35%) |
Aug 11, 2016 | 33.74 | 34.36 | 33.73 | 33.98 | 75,463 | +0.25(+0.74%) |
Aug 10, 2016 | 33.47 | 33.91 | 33.17 | 33.73 | 49,121 | +0.06(+0.18%) |
Aug 09, 2016 | 33.35 | 33.78 | 33.22 | 33.67 | 47,542 | +0.09(+0.27%) |
Aug 08, 2016 | 34.03 | 34.13 | 32.98 | 33.58 | 75,632 | +0.37(+1.11%) |
Aug 05, 2016 | 34.82 | 37.00 | 32.22 | 33.21 | 350,343 | +0.02(+0.06%) |
Aug 04, 2016 | 33.64 | 33.79 | 32.95 | 33.19 | 61,325 | -0.19(-0.57%) |
Aug 03, 2016 | 32.90 | 33.46 | 32.45 | 33.38 | 56,068 | +0.50(+1.52%) |
Aug 02, 2016 | 32.71 | 32.95 | 32.49 | 32.88 | 58,534 | -0.11(-0.33%) |
Aug 01, 2016 | 32.04 | 33.08 | 31.73 | 32.99 | 86,371 | +0.82(+2.55%) |
Jul 29, 2016 | 32.74 | 32.74 | 31.74 | 32.17 | 57,271 | -0.48(-1.47%) |
Jul 28, 2016 | 32.95 | 32.95 | 32.37 | 32.65 | 41,438 | -0.26(-0.79%) |
Jul 27, 2016 | 32.75 | 33.14 | 32.53 | 32.91 | 45,612 | +0.41(+1.26%) |
Jul 26, 2016 | 31.85 | 32.50 | 31.69 | 32.50 | 42,771 | +0.59(+1.85%) |
Jul 25, 2016 | 31.79 | 32.16 | 31.40 | 31.91 | 32,005 | +0.22(+0.69%) |
Jul 22, 2016 | 31.32 | 31.86 | 31.01 | 31.69 | 48,785 | +0.36(+1.15%) |
Jul 21, 2016 | 31.40 | 31.80 | 30.92 | 31.33 | 38,259 | -0.25(-0.79%) |
Jul 20, 2016 | 31.00 | 31.74 | 30.52 | 31.58 | 51,725 | +0.52(+1.67%) |
Jul 19, 2016 | 31.94 | 31.97 | 31.00 | 31.06 | 36,132 | -0.93(-2.91%) |
Jul 18, 2016 | 32.09 | 32.45 | 31.79 | 31.99 | 115,820 | +0.21(+0.66%) |
Jul 15, 2016 | 30.82 | 31.91 | 30.20 | 31.78 | 189,003 | +0.78(+2.52%) |
Jul 14, 2016 | 31.00 | 31.57 | 30.52 | 31.00 | 152,184 | +0.30(+0.98%) |
Jul 13, 2016 | 29.66 | 30.72 | 29.14 | 30.70 | 110,323 | +1.07(+3.61%) |
Jul 12, 2016 | 28.47 | 29.91 | 28.47 | 29.63 | 120,892 | +0.58(+2.00%) |
Jul 11, 2016 | 28.49 | 29.20 | 28.35 | 29.05 | 91,908 | +0.85(+3.01%) |
Jul 08, 2016 | 27.62 | 28.30 | 27.38 | 28.20 | 49,098 | +0.82(+2.99%) |
Jul 07, 2016 | 27.49 | 27.74 | 27.13 | 27.38 | 44,281 | +0.39(+1.44%) |
Jul 05, 2016 | 26.63 | 27.11 | 26.20 | 26.99 | 61,815 | +0.33(+1.24%) |
Jul 01, 2016 | 28.30 | 26.66 | 26.66 | 26.66 | 129,800 | -1.78(-6.26%) |
Jun 30, 2016 | 27.44 | 28.44 | 27.28 | 28.44 | 127,135 | +1.16(+4.25%) |
Jun 29, 2016 | 26.53 | 27.35 | 26.50 | 27.28 | 58,164 | +1.10(+4.20%) |
Jun 28, 2016 | 25.80 | 26.51 | 25.80 | 26.18 | 45,222 | +0.51(+1.99%) |
Jun 27, 2016 | 27.01 | 27.34 | 25.37 | 25.67 | 121,216 | -1.40(-5.17%) |
Jun 24, 2016 | 26.15 | 27.09 | 26.15 | 27.07 | 338,756 | -0.72(-2.59%) |
Jun 23, 2016 | 27.27 | 28.12 | 26.90 | 27.79 | 92,041 | +0.96(+3.58%) |
Jun 22, 2016 | 27.93 | 27.93 | 26.61 | 26.83 | 84,737 | -1.29(-4.59%) |
Jun 21, 2016 | 27.82 | 28.15 | 27.11 | 28.12 | 80,912 | +0.37(+1.33%) |
Jun 20, 2016 | 27.81 | 28.29 | 27.71 | 27.75 | 52,609 | +0.33(+1.20%) |
Jun 17, 2016 | 26.81 | 27.49 | 26.45 | 27.42 | 77,700 | +0.69(+2.58%) |
Jun 16, 2016 | 26.48 | 26.76 | 26.00 | 26.73 | 62,531 | +0.05(+0.19%) |
Jun 15, 2016 | 26.98 | 27.59 | 26.60 | 26.68 | 89,581 | -0.27(-1.00%) |
Jun 14, 2016 | 26.83 | 27.57 | 26.70 | 26.95 | 56,529 | -0.06(-0.22%) |
Jun 13, 2016 | 27.28 | 27.70 | 26.91 | 27.01 | 79,073 | -0.50(-1.82%) |
Jun 10, 2016 | 27.88 | 28.34 | 27.10 | 27.51 | 83,042 | -0.99(-3.47%) |
Jun 09, 2016 | 28.71 | 28.86 | 27.50 | 28.50 | 100,921 | -0.25(-0.87%) |
Jun 08, 2016 | 28.50 | 29.14 | 28.20 | 28.75 | 108,918 | +0.14(+0.49%) |
Jun 07, 2016 | 28.39 | 28.80 | 28.05 | 28.61 | 44,417 | +0.22(+0.77%) |
Jun 06, 2016 | 28.40 | 29.01 | 28.22 | 28.39 | 74,892 | -0.01(-0.04%) |
Jun 03, 2016 | 28.40 | 28.62 | 27.47 | 28.40 | 115,530 | +0.29(+1.03%) |
Jun 02, 2016 | 29.85 | 29.85 | 27.38 | 28.11 | 170,166 | -1.97(-6.55%) |