Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 30.05 | 30.18 | 29.71 | 29.89 | 2,003,523 | -0.11(-0.37%) |
Aug 30, 2016 | 29.77 | 30.15 | 29.70 | 30.00 | 1,167,354 | +0.25(+0.84%) |
Aug 29, 2016 | 29.69 | 29.99 | 29.65 | 29.75 | 1,390,278 | +0.12(+0.40%) |
Aug 26, 2016 | 29.43 | 29.94 | 29.35 | 29.63 | 2,083,317 | +0.26(+0.89%) |
Aug 25, 2016 | 29.38 | 29.61 | 29.26 | 29.37 | 1,662,984 | -0.05(-0.17%) |
Aug 24, 2016 | 29.41 | 29.73 | 29.28 | 29.42 | 1,526,756 | -0.05(-0.17%) |
Aug 23, 2016 | 29.18 | 29.62 | 29.02 | 29.47 | 1,612,334 | +0.46(+1.59%) |
Aug 22, 2016 | 28.46 | 29.05 | 28.29 | 29.01 | 2,242,101 | +0.48(+1.68%) |
Aug 19, 2016 | 28.75 | 28.77 | 28.42 | 28.53 | 2,519,699 | -0.40(-1.38%) |
Aug 18, 2016 | 29.08 | 29.20 | 28.83 | 28.93 | 1,997,200 | -0.16(-0.55%) |
Aug 17, 2016 | 29.39 | 29.39 | 28.89 | 29.09 | 1,677,853 | -0.30(-1.02%) |
Aug 16, 2016 | 29.49 | 29.70 | 29.35 | 29.39 | 1,881,810 | -0.28(-0.94%) |
Aug 15, 2016 | 29.81 | 30.01 | 29.57 | 29.67 | 1,827,143 | +0.03(+0.10%) |
Aug 12, 2016 | 29.72 | 29.87 | 29.45 | 29.64 | 2,158,848 | -0.23(-0.77%) |
Aug 11, 2016 | 29.95 | 30.21 | 29.81 | 29.87 | 1,959,290 | -0.07(-0.23%) |
Aug 10, 2016 | 29.91 | 30.03 | 29.78 | 29.94 | 2,203,625 | +0.02(+0.07%) |
Aug 09, 2016 | 29.82 | 30.03 | 29.63 | 29.92 | 1,940,472 | +0.24(+0.81%) |
Aug 08, 2016 | 29.75 | 30.14 | 29.62 | 29.68 | 1,626,616 | +0.07(+0.24%) |
Aug 05, 2016 | 29.02 | 29.62 | 28.86 | 29.61 | 1,884,213 | +0.91(+3.17%) |
Aug 04, 2016 | 28.82 | 29.16 | 28.49 | 28.70 | 2,371,030 | -0.07(-0.24%) |
Aug 03, 2016 | 28.31 | 28.85 | 28.24 | 28.77 | 1,541,242 | +0.45(+1.59%) |
Aug 02, 2016 | 28.54 | 28.94 | 28.07 | 28.32 | 3,764,586 | -0.25(-0.88%) |
Aug 01, 2016 | 28.50 | 28.69 | 28.20 | 28.57 | 1,979,040 | +0.12(+0.42%) |
Jul 29, 2016 | 28.60 | 28.68 | 28.21 | 28.45 | 3,754,197 | -0.35(-1.22%) |
Jul 28, 2016 | 28.86 | 29.37 | 28.01 | 28.80 | 3,383,006 | -0.06(-0.21%) |
Jul 27, 2016 | 29.10 | 29.10 | 28.64 | 28.86 | 2,001,447 | -0.22(-0.76%) |
Jul 26, 2016 | 29.04 | 29.18 | 28.65 | 29.08 | 2,084,783 | +0.06(+0.21%) |
Jul 25, 2016 | 29.01 | 29.20 | 28.94 | 29.02 | 3,410,293 | +0.03(+0.10%) |
Jul 22, 2016 | 28.55 | 29.22 | 28.47 | 28.99 | 2,921,484 | +0.44(+1.54%) |
Jul 21, 2016 | 28.15 | 28.67 | 28.05 | 28.55 | 3,842,867 | +0.45(+1.60%) |
Jul 20, 2016 | 27.69 | 28.14 | 27.45 | 28.10 | 2,528,052 | +0.42(+1.52%) |
Jul 19, 2016 | 27.87 | 27.90 | 27.55 | 27.68 | 2,183,738 | -0.43(-1.53%) |
Jul 18, 2016 | 27.55 | 28.19 | 27.26 | 28.11 | 3,236,892 | +0.61(+2.22%) |
Jul 15, 2016 | 27.62 | 27.75 | 27.38 | 27.50 | 4,738,581 | -0.05(-0.18%) |
Jul 14, 2016 | 28.11 | 28.17 | 27.55 | 27.55 | 2,982,514 | +0.05(+0.18%) |
Jul 13, 2016 | 27.70 | 27.71 | 27.36 | 27.50 | 3,517,391 | -0.03(-0.11%) |
Jul 12, 2016 | 27.13 | 27.58 | 27.07 | 27.53 | 3,324,467 | +0.86(+3.22%) |
Jul 11, 2016 | 26.42 | 26.86 | 26.42 | 26.67 | 4,926,868 | +0.47(+1.79%) |
Jul 08, 2016 | 25.04 | 26.27 | 24.62 | 26.20 | 6,080,345 | +1.58(+6.42%) |
Jul 07, 2016 | 24.76 | 25.08 | 24.45 | 24.62 | 3,616,462 | -0.13(-0.53%) |
Jul 06, 2016 | 24.32 | 24.82 | 24.15 | 24.75 | 4,824,059 | +0.21(+0.86%) |
Jul 05, 2016 | 25.68 | 25.72 | 24.11 | 24.54 | 7,505,581 | -1.39(-5.36%) |
Jul 01, 2016 | 26.44 | 25.93 | 25.93 | 25.93 | 3,136,500 | -0.55(-2.08%) |
Jun 30, 2016 | 26.51 | 26.53 | 25.84 | 26.48 | 3,651,318 | -0.02(-0.08%) |
Jun 29, 2016 | 26.07 | 26.53 | 25.72 | 26.50 | 3,765,782 | +0.81(+3.15%) |
Jun 28, 2016 | 25.40 | 25.83 | 25.02 | 25.69 | 6,169,180 | +0.81(+3.26%) |
Jun 27, 2016 | 26.84 | 26.89 | 24.49 | 24.88 | 5,892,804 | -2.43(-8.90%) |
Jun 24, 2016 | 28.02 | 28.18 | 27.29 | 27.31 | 9,857,669 | -2.70(-9.00%) |
Jun 23, 2016 | 29.57 | 30.01 | 29.48 | 30.01 | 1,748,583 | +0.78(+2.67%) |
Jun 22, 2016 | 29.20 | 29.71 | 29.10 | 29.23 | 1,762,109 | +0.13(+0.45%) |
Jun 21, 2016 | 29.47 | 29.54 | 29.01 | 29.10 | 2,208,928 | -0.33(-1.12%) |
Jun 20, 2016 | 28.61 | 29.95 | 28.59 | 29.43 | 3,470,468 | +1.32(+4.70%) |
Jun 17, 2016 | 28.33 | 28.57 | 28.01 | 28.11 | 4,155,084 | -0.24(-0.85%) |
Jun 16, 2016 | 28.33 | 28.38 | 27.76 | 28.35 | 2,651,598 | -0.34(-1.19%) |
Jun 15, 2016 | 28.72 | 29.09 | 28.56 | 28.69 | 1,626,789 | +0.09(+0.31%) |
Jun 14, 2016 | 29.26 | 29.45 | 28.53 | 28.60 | 2,187,336 | -0.80(-2.72%) |
Jun 13, 2016 | 29.65 | 29.92 | 29.38 | 29.40 | 1,806,459 | -0.40(-1.34%) |
Jun 10, 2016 | 30.26 | 30.30 | 29.74 | 29.80 | 1,950,290 | -0.95(-3.09%) |
Jun 09, 2016 | 30.72 | 30.99 | 30.48 | 30.75 | 1,820,859 | -0.29(-0.93%) |
Jun 08, 2016 | 31.00 | 31.23 | 30.94 | 31.04 | 1,709,833 | +0.07(+0.23%) |
Jun 07, 2016 | 30.67 | 31.14 | 30.67 | 30.97 | 2,020,404 | +0.32(+1.04%) |
Jun 06, 2016 | 30.24 | 30.68 | 30.23 | 30.65 | 1,896,560 | +0.50(+1.66%) |
Jun 03, 2016 | 30.17 | 30.22 | 29.71 | 30.15 | 3,019,821 | -0.04(-0.13%) |
Jun 02, 2016 | 29.96 | 30.29 | 29.65 | 30.19 | 2,435,338 | +0.16(+0.53%) |