Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 31.05 | 31.09 | 30.91 | 31.06 | 35,923 | -0.01(-0.03%) |
Aug 30, 2016 | 31.13 | 31.15 | 31.01 | 31.07 | 30,635 | -0.05(-0.16%) |
Aug 29, 2016 | 30.97 | 31.16 | 30.97 | 31.12 | 46,886 | +0.21(+0.69%) |
Aug 26, 2016 | 31.21 | 31.28 | 30.78 | 30.91 | 16,290 | -0.16(-0.53%) |
Aug 25, 2016 | 31.06 | 31.11 | 31.05 | 31.07 | 35,017 | +0.00(+0.01%) |
Aug 24, 2016 | 31.09 | 31.10 | 31.03 | 31.07 | 14,425 | -0.09(-0.29%) |
Aug 23, 2016 | 31.24 | 31.24 | 31.16 | 31.16 | 51,239 | +0.11(+0.35%) |
Aug 22, 2016 | 31.08 | 31.08 | 30.95 | 31.05 | 15,480 | -0.00(-0.00%) |
Aug 19, 2016 | 30.98 | 31.07 | 30.95 | 31.05 | 39,316 | -0.04(-0.13%) |
Aug 18, 2016 | 30.99 | 31.09 | 30.98 | 31.09 | 29,417 | +0.15(+0.48%) |
Aug 17, 2016 | 30.83 | 30.96 | 30.67 | 30.94 | 41,100 | +0.14(+0.46%) |
Aug 16, 2016 | 30.98 | 30.98 | 30.80 | 30.80 | 33,783 | -0.19(-0.62%) |
Aug 15, 2016 | 31.05 | 31.08 | 30.99 | 30.99 | 30,549 | +0.05(+0.15%) |
Aug 12, 2016 | 30.97 | 31.02 | 30.91 | 30.94 | 11,704 | -0.02(-0.05%) |
Aug 11, 2016 | 30.89 | 30.98 | 30.89 | 30.96 | 68,078 | +0.23(+0.75%) |
Aug 10, 2016 | 30.89 | 30.89 | 30.70 | 30.73 | 24,042 | -0.09(-0.30%) |
Aug 09, 2016 | 30.77 | 30.91 | 30.77 | 30.82 | 32,493 | -0.00(-0.02%) |
Aug 08, 2016 | 30.87 | 30.92 | 30.81 | 30.83 | 38,045 | +0.02(+0.06%) |
Aug 05, 2016 | 30.75 | 30.84 | 30.75 | 30.81 | 47,197 | +0.22(+0.73%) |
Aug 04, 2016 | 30.64 | 30.68 | 30.57 | 30.59 | 67,174 | +0.01(+0.03%) |
Aug 03, 2016 | 30.47 | 30.59 | 30.47 | 30.58 | 47,989 | +0.02(+0.08%) |
Aug 02, 2016 | 30.98 | 30.98 | 30.50 | 30.56 | 46,896 | -0.29(-0.94%) |
Aug 01, 2016 | 30.96 | 30.97 | 30.81 | 30.84 | 33,909 | -0.13(-0.43%) |
Jul 29, 2016 | 30.94 | 30.99 | 30.81 | 30.98 | 71,528 | +0.06(+0.19%) |
Jul 28, 2016 | 30.93 | 30.93 | 30.73 | 30.92 | 77,424 | +0.06(+0.21%) |
Jul 27, 2016 | 31.00 | 31.00 | 30.80 | 30.85 | 23,418 | -0.23(-0.73%) |
Jul 26, 2016 | 31.08 | 31.13 | 30.91 | 31.08 | 81,694 | +0.06(+0.20%) |
Jul 25, 2016 | 31.16 | 31.16 | 30.93 | 31.02 | 65,503 | -0.02(-0.08%) |
Jul 22, 2016 | 31.00 | 31.04 | 30.87 | 31.04 | 43,384 | +0.24(+0.78%) |
Jul 21, 2016 | 30.86 | 30.91 | 30.80 | 30.80 | 17,252 | -0.05(-0.15%) |
Jul 20, 2016 | 31.19 | 31.19 | 30.75 | 30.84 | 57,484 | +0.05(+0.18%) |
Jul 19, 2016 | 30.98 | 30.98 | 30.75 | 30.79 | 37,230 | -0.11(-0.35%) |
Jul 18, 2016 | 30.95 | 30.95 | 30.83 | 30.90 | 25,070 | +0.08(+0.25%) |
Jul 15, 2016 | 31.08 | 31.08 | 30.70 | 30.82 | 32,328 | -0.02(-0.05%) |
Jul 14, 2016 | 31.05 | 31.05 | 30.75 | 30.83 | 47,472 | +0.12(+0.38%) |
Jul 13, 2016 | 30.84 | 30.84 | 30.58 | 30.72 | 36,668 | +0.04(+0.12%) |
Jul 12, 2016 | 30.78 | 30.78 | 30.59 | 30.68 | 107,689 | +0.18(+0.59%) |
Jul 11, 2016 | 30.41 | 30.53 | 30.41 | 30.50 | 24,850 | +0.13(+0.42%) |
Jul 08, 2016 | 30.04 | 30.37 | 29.89 | 30.37 | 31,084 | +0.48(+1.60%) |
Jul 07, 2016 | 30.01 | 30.15 | 29.83 | 29.89 | 46,329 | +0.00(+0.00%) |
Jul 05, 2016 | 29.99 | 30.00 | 29.76 | 29.89 | 24,856 | -0.21(-0.70%) |
Jul 01, 2016 | 30.19 | 30.10 | 30.10 | 30.10 | 73,716 | +0.15(+0.49%) |
Jun 30, 2016 | 29.73 | 29.99 | 29.53 | 29.95 | 42,295 | +0.42(+1.42%) |
Jun 29, 2016 | 29.23 | 29.55 | 29.23 | 29.53 | 128,703 | +0.44(+1.53%) |
Jun 28, 2016 | 28.89 | 29.09 | 28.82 | 29.09 | 34,477 | +0.40(+1.41%) |
Jun 27, 2016 | 29.18 | 29.18 | 28.58 | 28.69 | 28,565 | -0.58(-2.00%) |
Jun 24, 2016 | 29.13 | 29.74 | 28.94 | 29.27 | 96,125 | -0.83(-2.74%) |
Jun 23, 2016 | 29.98 | 30.10 | 29.97 | 30.10 | 67,653 | +0.34(+1.15%) |
Jun 22, 2016 | 29.95 | 29.95 | 29.75 | 29.75 | 77,925 | -0.05(-0.16%) |
Jun 21, 2016 | 29.74 | 29.89 | 29.69 | 29.80 | 64,481 | +0.05(+0.16%) |
Jun 20, 2016 | 29.78 | 29.95 | 29.75 | 29.75 | 19,958 | +0.19(+0.63%) |
Jun 17, 2016 | 29.68 | 29.68 | 29.42 | 29.57 | 55,947 | +0.06(+0.21%) |
Jun 16, 2016 | 29.23 | 29.50 | 29.16 | 29.50 | 20,071 | +0.02(+0.05%) |
Jun 15, 2016 | 29.59 | 29.59 | 29.45 | 29.49 | 70,778 | +0.09(+0.32%) |
Jun 14, 2016 | 29.40 | 29.49 | 29.29 | 29.39 | 98,495 | -0.09(-0.32%) |
Jun 13, 2016 | 29.59 | 29.78 | 29.48 | 29.49 | 47,697 | -0.23(-0.76%) |
Jun 10, 2016 | 29.68 | 29.78 | 29.62 | 29.71 | 37,523 | -0.23(-0.75%) |
Jun 09, 2016 | 29.81 | 29.94 | 29.76 | 29.94 | 30,456 | -0.01(-0.05%) |
Jun 08, 2016 | 30.01 | 30.01 | 29.90 | 29.95 | 36,135 | +0.09(+0.31%) |
Jun 07, 2016 | 29.90 | 29.95 | 29.85 | 29.86 | 36,708 | +0.06(+0.21%) |
Jun 06, 2016 | 29.78 | 29.84 | 29.69 | 29.80 | 32,960 | +0.12(+0.42%) |
Jun 03, 2016 | 29.62 | 29.71 | 29.48 | 29.68 | 39,019 | +0.04(+0.13%) |
Jun 02, 2016 | 29.50 | 29.64 | 29.48 | 29.64 | 59,216 | +0.08(+0.26%) |