Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 29.48 | 29.53 | 29.34 | 29.47 | 1,433,799 | -0.03(-0.10%) |
Aug 30, 2016 | 29.46 | 29.62 | 29.41 | 29.50 | 662,377 | -0.04(-0.14%) |
Aug 29, 2016 | 29.46 | 29.68 | 29.38 | 29.54 | 758,986 | +0.09(+0.31%) |
Aug 26, 2016 | 29.67 | 29.95 | 29.36 | 29.45 | 1,194,855 | -0.11(-0.36%) |
Aug 25, 2016 | 29.50 | 29.70 | 29.44 | 29.55 | 729,841 | +0.02(+0.07%) |
Aug 24, 2016 | 29.48 | 29.60 | 29.42 | 29.53 | 626,244 | +0.01(+0.02%) |
Aug 23, 2016 | 29.80 | 29.80 | 29.49 | 29.53 | 1,220,189 | +0.02(+0.07%) |
Aug 22, 2016 | 29.46 | 29.65 | 29.31 | 29.50 | 767,009 | -0.05(-0.17%) |
Aug 19, 2016 | 29.52 | 29.64 | 29.33 | 29.55 | 1,055,730 | -0.19(-0.64%) |
Aug 18, 2016 | 29.55 | 29.82 | 29.48 | 29.75 | 899,417 | +0.20(+0.67%) |
Aug 17, 2016 | 29.26 | 29.62 | 29.13 | 29.55 | 844,610 | +0.23(+0.77%) |
Aug 16, 2016 | 29.60 | 29.64 | 29.31 | 29.32 | 864,950 | +0.07(+0.23%) |
Aug 15, 2016 | 29.25 | 29.38 | 29.22 | 29.25 | 660,833 | +0.04(+0.14%) |
Aug 12, 2016 | 29.41 | 29.52 | 29.15 | 29.21 | 804,755 | -0.20(-0.66%) |
Aug 11, 2016 | 29.26 | 29.54 | 29.19 | 29.41 | 1,217,073 | +0.27(+0.93%) |
Aug 10, 2016 | 29.36 | 29.36 | 29.03 | 29.13 | 709,627 | -0.02(-0.07%) |
Aug 09, 2016 | 28.79 | 29.22 | 28.79 | 29.16 | 1,341,163 | +0.37(+1.28%) |
Aug 08, 2016 | 28.82 | 28.84 | 28.63 | 28.79 | 843,474 | +0.00(+0.00%) |
Aug 05, 2016 | 28.77 | 28.97 | 28.73 | 28.79 | 1,130,382 | -0.08(-0.29%) |
Aug 04, 2016 | 28.90 | 29.01 | 28.79 | 28.87 | 1,024,517 | -0.03(-0.12%) |
Aug 03, 2016 | 28.90 | 29.01 | 28.77 | 28.90 | 913,697 | +0.09(+0.31%) |
Aug 02, 2016 | 29.29 | 29.32 | 28.80 | 28.81 | 1,247,790 | -0.35(-1.20%) |
Aug 01, 2016 | 29.00 | 29.23 | 28.80 | 29.16 | 1,630,449 | -0.20(-0.66%) |
Jul 29, 2016 | 29.43 | 29.54 | 29.28 | 29.36 | 1,403,310 | -0.13(-0.45%) |
Jul 28, 2016 | 29.94 | 30.01 | 29.40 | 29.49 | 2,244,048 | -0.73(-2.40%) |
Jul 27, 2016 | 30.41 | 30.41 | 30.14 | 30.22 | 942,785 | -0.17(-0.57%) |
Jul 26, 2016 | 30.29 | 30.42 | 30.18 | 30.39 | 748,687 | +0.13(+0.44%) |
Jul 25, 2016 | 30.15 | 30.37 | 30.12 | 30.26 | 934,840 | -0.01(-0.02%) |
Jul 22, 2016 | 30.23 | 30.32 | 30.07 | 30.26 | 1,137,865 | +0.08(+0.28%) |
Jul 21, 2016 | 30.33 | 30.40 | 30.12 | 30.18 | 730,017 | -0.15(-0.48%) |
Jul 20, 2016 | 30.20 | 30.45 | 30.15 | 30.33 | 765,878 | +0.17(+0.58%) |
Jul 19, 2016 | 30.01 | 30.26 | 29.96 | 30.15 | 1,196,072 | -0.05(-0.16%) |
Jul 18, 2016 | 29.83 | 30.28 | 29.79 | 30.20 | 1,135,866 | +0.31(+1.05%) |
Jul 15, 2016 | 30.06 | 30.23 | 29.82 | 29.89 | 976,502 | -0.15(-0.51%) |
Jul 14, 2016 | 29.94 | 30.15 | 29.81 | 30.04 | 1,192,446 | +0.37(+1.25%) |
Jul 13, 2016 | 29.36 | 29.71 | 29.36 | 29.67 | 1,076,196 | +0.31(+1.04%) |
Jul 12, 2016 | 29.25 | 29.46 | 29.18 | 29.36 | 1,127,172 | +0.45(+1.54%) |
Jul 11, 2016 | 28.50 | 29.04 | 28.49 | 28.92 | 1,214,122 | +0.41(+1.44%) |
Jul 08, 2016 | 28.35 | 28.58 | 28.14 | 28.51 | 1,300,094 | +0.36(+1.29%) |
Jul 07, 2016 | 28.36 | 28.49 | 28.06 | 28.14 | 857,910 | -0.08(-0.27%) |
Jul 06, 2016 | 28.17 | 28.25 | 27.80 | 28.22 | 963,087 | +0.02(+0.07%) |
Jul 05, 2016 | 28.30 | 28.58 | 28.18 | 28.20 | 1,864,691 | -0.24(-0.83%) |
Jul 01, 2016 | 28.18 | 28.44 | 28.44 | 28.44 | 966,624 | +0.26(+0.92%) |
Jun 30, 2016 | 27.94 | 28.27 | 27.84 | 28.18 | 1,906,740 | +0.27(+0.97%) |
Jun 29, 2016 | 27.39 | 27.95 | 27.35 | 27.91 | 1,208,016 | +0.77(+2.83%) |
Jun 28, 2016 | 27.11 | 27.27 | 26.94 | 27.14 | 1,657,161 | +0.26(+0.99%) |
Jun 27, 2016 | 27.19 | 27.31 | 26.65 | 26.88 | 2,763,631 | -1.00(-3.58%) |
Jun 24, 2016 | 27.82 | 28.35 | 27.66 | 27.87 | 4,470,215 | -1.37(-4.70%) |
Jun 23, 2016 | 29.18 | 29.30 | 29.07 | 29.25 | 858,158 | +0.39(+1.35%) |
Jun 22, 2016 | 28.95 | 29.11 | 28.82 | 28.86 | 1,450,318 | -0.05(-0.17%) |
Jun 21, 2016 | 28.83 | 29.04 | 28.81 | 28.90 | 999,940 | +0.05(+0.17%) |
Jun 20, 2016 | 28.88 | 29.11 | 28.83 | 28.86 | 1,086,530 | +0.23(+0.80%) |
Jun 17, 2016 | 28.81 | 28.85 | 28.51 | 28.63 | 1,275,495 | -0.06(-0.22%) |
Jun 16, 2016 | 28.51 | 28.73 | 28.20 | 28.69 | 1,229,983 | -0.05(-0.17%) |
Jun 15, 2016 | 28.87 | 28.91 | 28.68 | 28.74 | 1,191,316 | -0.15(-0.53%) |
Jun 14, 2016 | 28.95 | 29.02 | 28.73 | 28.89 | 1,093,988 | -0.16(-0.55%) |
Jun 13, 2016 | 29.05 | 29.27 | 28.96 | 29.05 | 862,372 | -0.19(-0.64%) |
Jun 10, 2016 | 29.47 | 29.56 | 29.14 | 29.24 | 964,676 | -0.36(-1.20%) |
Jun 09, 2016 | 29.54 | 29.64 | 29.43 | 29.59 | 957,160 | -0.15(-0.52%) |
Jun 08, 2016 | 29.82 | 29.85 | 29.60 | 29.75 | 764,317 | +0.06(+0.21%) |
Jun 07, 2016 | 29.60 | 29.72 | 29.48 | 29.69 | 1,031,089 | +0.10(+0.33%) |
Jun 06, 2016 | 29.50 | 29.71 | 29.44 | 29.59 | 936,371 | +0.09(+0.31%) |
Jun 03, 2016 | 29.53 | 29.58 | 29.31 | 29.50 | 888,313 | +0.17(+0.57%) |
Jun 02, 2016 | 29.15 | 29.34 | 29.08 | 29.33 | 1,250,914 | +0.01(+0.05%) |