Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 29.35 | 29.40 | 29.20 | 29.33 | 1,440,501 | -0.03(-0.10%) |
Aug 30, 2016 | 29.33 | 29.48 | 29.28 | 29.36 | 665,473 | -0.04(-0.14%) |
Aug 29, 2016 | 29.32 | 29.54 | 29.24 | 29.40 | 762,533 | +0.09(+0.31%) |
Aug 26, 2016 | 29.53 | 29.81 | 29.22 | 29.31 | 1,200,440 | -0.11(-0.36%) |
Aug 25, 2016 | 29.36 | 29.57 | 29.30 | 29.42 | 733,252 | +0.02(+0.07%) |
Aug 24, 2016 | 29.35 | 29.47 | 29.29 | 29.40 | 629,171 | +0.01(+0.02%) |
Aug 23, 2016 | 29.66 | 29.66 | 29.36 | 29.39 | 1,225,892 | +0.02(+0.07%) |
Aug 22, 2016 | 29.33 | 29.51 | 29.18 | 29.37 | 770,594 | -0.05(-0.17%) |
Aug 19, 2016 | 29.38 | 29.50 | 29.19 | 29.42 | 1,060,664 | -0.19(-0.64%) |
Aug 18, 2016 | 29.41 | 29.68 | 29.35 | 29.61 | 903,621 | +0.20(+0.67%) |
Aug 17, 2016 | 29.13 | 29.48 | 28.99 | 29.41 | 848,558 | +0.23(+0.78%) |
Aug 16, 2016 | 29.47 | 29.50 | 29.18 | 29.18 | 868,993 | +0.07(+0.23%) |
Aug 15, 2016 | 29.11 | 29.24 | 29.08 | 29.12 | 663,921 | +0.04(+0.14%) |
Aug 12, 2016 | 29.28 | 29.38 | 29.01 | 29.08 | 808,516 | -0.19(-0.66%) |
Aug 11, 2016 | 29.12 | 29.40 | 29.05 | 29.27 | 1,222,761 | +0.27(+0.93%) |
Aug 10, 2016 | 29.23 | 29.23 | 28.89 | 29.00 | 712,944 | -0.02(-0.07%) |
Aug 09, 2016 | 28.66 | 29.08 | 28.66 | 29.02 | 1,347,432 | +0.37(+1.28%) |
Aug 08, 2016 | 28.69 | 28.71 | 28.50 | 28.65 | 847,417 | +0.00(+0.00%) |
Aug 05, 2016 | 28.63 | 28.83 | 28.59 | 28.65 | 1,135,665 | -0.08(-0.29%) |
Aug 04, 2016 | 28.77 | 28.87 | 28.65 | 28.74 | 1,029,305 | -0.03(-0.12%) |
Aug 03, 2016 | 28.77 | 28.87 | 28.64 | 28.77 | 917,968 | +0.09(+0.31%) |
Aug 02, 2016 | 29.15 | 29.18 | 28.67 | 28.68 | 1,253,622 | -0.35(-1.20%) |
Aug 01, 2016 | 28.87 | 29.09 | 28.67 | 29.03 | 1,638,070 | -0.19(-0.66%) |
Jul 29, 2016 | 29.30 | 29.40 | 29.14 | 29.22 | 1,409,869 | -0.13(-0.45%) |
Jul 28, 2016 | 29.80 | 29.87 | 29.26 | 29.35 | 2,254,537 | -0.72(-2.40%) |
Jul 27, 2016 | 30.27 | 30.27 | 30.00 | 30.07 | 947,191 | -0.17(-0.57%) |
Jul 26, 2016 | 30.15 | 30.28 | 30.04 | 30.25 | 752,186 | +0.13(+0.44%) |
Jul 25, 2016 | 30.01 | 30.23 | 29.98 | 30.12 | 939,209 | -0.01(-0.02%) |
Jul 22, 2016 | 30.09 | 30.18 | 29.93 | 30.12 | 1,143,184 | +0.08(+0.28%) |
Jul 21, 2016 | 30.19 | 30.26 | 29.98 | 30.04 | 733,429 | -0.15(-0.48%) |
Jul 20, 2016 | 30.06 | 30.31 | 30.01 | 30.19 | 769,457 | +0.17(+0.58%) |
Jul 19, 2016 | 29.87 | 30.12 | 29.82 | 30.01 | 1,201,663 | -0.05(-0.16%) |
Jul 18, 2016 | 29.69 | 30.14 | 29.65 | 30.06 | 1,141,175 | +0.31(+1.05%) |
Jul 15, 2016 | 29.92 | 30.09 | 29.69 | 29.75 | 981,067 | -0.15(-0.51%) |
Jul 14, 2016 | 29.80 | 30.01 | 29.67 | 29.90 | 1,198,019 | +0.37(+1.25%) |
Jul 13, 2016 | 29.23 | 29.57 | 29.22 | 29.53 | 1,081,226 | +0.31(+1.04%) |
Jul 12, 2016 | 29.11 | 29.32 | 29.04 | 29.23 | 1,132,440 | +0.44(+1.54%) |
Jul 11, 2016 | 28.37 | 28.90 | 28.36 | 28.78 | 1,219,797 | +0.41(+1.44%) |
Jul 08, 2016 | 28.22 | 28.45 | 28.01 | 28.37 | 1,306,171 | +0.36(+1.29%) |
Jul 07, 2016 | 28.23 | 28.36 | 27.93 | 28.01 | 861,920 | -0.08(-0.27%) |
Jul 06, 2016 | 28.04 | 28.12 | 27.67 | 28.09 | 967,588 | +0.02(+0.07%) |
Jul 05, 2016 | 28.17 | 28.45 | 28.05 | 28.07 | 1,873,407 | -0.24(-0.83%) |
Jul 01, 2016 | 28.05 | 28.31 | 28.31 | 28.31 | 971,142 | +0.26(+0.92%) |
Jun 30, 2016 | 27.81 | 28.14 | 27.72 | 28.05 | 1,915,652 | +0.27(+0.97%) |
Jun 29, 2016 | 27.26 | 27.82 | 27.22 | 27.78 | 1,213,662 | +0.76(+2.83%) |
Jun 28, 2016 | 26.98 | 27.14 | 26.81 | 27.01 | 1,664,907 | +0.26(+0.99%) |
Jun 27, 2016 | 27.06 | 27.18 | 26.53 | 26.75 | 2,776,549 | -0.99(-3.58%) |
Jun 24, 2016 | 27.69 | 28.22 | 27.53 | 27.74 | 4,491,109 | -1.37(-4.70%) |
Jun 23, 2016 | 29.04 | 29.17 | 28.94 | 29.11 | 862,169 | +0.39(+1.35%) |
Jun 22, 2016 | 28.82 | 28.97 | 28.69 | 28.72 | 1,457,096 | -0.05(-0.17%) |
Jun 21, 2016 | 28.70 | 28.90 | 28.68 | 28.77 | 1,004,614 | +0.05(+0.17%) |
Jun 20, 2016 | 28.75 | 28.97 | 28.69 | 28.72 | 1,091,609 | +0.23(+0.80%) |
Jun 17, 2016 | 28.68 | 28.71 | 28.38 | 28.49 | 1,281,456 | -0.06(-0.22%) |
Jun 16, 2016 | 28.37 | 28.59 | 28.07 | 28.55 | 1,235,732 | -0.05(-0.17%) |
Jun 15, 2016 | 28.74 | 28.78 | 28.55 | 28.60 | 1,196,884 | -0.15(-0.53%) |
Jun 14, 2016 | 28.81 | 28.88 | 28.59 | 28.76 | 1,099,101 | -0.16(-0.55%) |
Jun 13, 2016 | 28.92 | 29.13 | 28.83 | 28.92 | 866,403 | -0.19(-0.64%) |
Jun 10, 2016 | 29.33 | 29.42 | 29.01 | 29.10 | 969,185 | -0.35(-1.20%) |
Jun 09, 2016 | 29.40 | 29.50 | 29.29 | 29.46 | 961,634 | -0.15(-0.52%) |
Jun 08, 2016 | 29.69 | 29.71 | 29.46 | 29.61 | 767,889 | +0.06(+0.21%) |
Jun 07, 2016 | 29.46 | 29.58 | 29.35 | 29.55 | 1,035,908 | +0.10(+0.33%) |
Jun 06, 2016 | 29.36 | 29.58 | 29.30 | 29.45 | 940,748 | +0.09(+0.31%) |
Jun 03, 2016 | 29.39 | 29.44 | 29.17 | 29.36 | 892,465 | +0.17(+0.57%) |
Jun 02, 2016 | 29.01 | 29.21 | 28.94 | 29.19 | 1,256,761 | +0.01(+0.05%) |