Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 32.65 | 32.73 | 32.45 | 32.60 | 44,004 | -0.14(-0.41%) |
Aug 30, 2016 | 32.79 | 32.88 | 32.55 | 32.74 | 60,955 | -0.54(-1.62%) |
Aug 29, 2016 | 33.00 | 33.34 | 33.00 | 33.28 | 32,685 | +0.28(+0.85%) |
Aug 26, 2016 | 33.01 | 33.37 | 32.76 | 33.00 | 97,175 | -0.40(-1.20%) |
Aug 25, 2016 | 32.94 | 33.45 | 32.94 | 33.40 | 183,882 | +0.68(+2.08%) |
Aug 24, 2016 | 32.72 | 33.02 | 32.64 | 32.72 | 77,455 | -0.36(-1.09%) |
Aug 23, 2016 | 33.00 | 33.25 | 32.92 | 33.08 | 117,473 | +0.75(+2.34%) |
Aug 22, 2016 | 32.26 | 32.34 | 32.10 | 32.33 | 72,111 | +0.21(+0.64%) |
Aug 19, 2016 | 32.00 | 32.34 | 31.99 | 32.12 | 96,992 | -0.13(-0.40%) |
Aug 18, 2016 | 31.91 | 32.29 | 31.91 | 32.25 | 67,041 | -0.32(-0.98%) |
Aug 17, 2016 | 33.27 | 33.27 | 32.57 | 32.57 | 210,467 | -1.08(-3.21%) |
Aug 16, 2016 | 33.69 | 34.56 | 33.59 | 33.65 | 193,962 | +0.29(+0.87%) |
Aug 15, 2016 | 33.27 | 33.49 | 33.26 | 33.36 | 303,295 | +2.08(+6.65%) |
Aug 12, 2016 | 31.08 | 31.36 | 30.87 | 31.28 | 197,150 | -0.40(-1.26%) |
Aug 11, 2016 | 31.57 | 31.90 | 31.55 | 31.68 | 337,083 | +0.58(+1.86%) |
Aug 10, 2016 | 30.65 | 31.38 | 30.60 | 31.10 | 435,615 | +0.80(+2.64%) |
Aug 09, 2016 | 30.07 | 30.40 | 30.06 | 30.30 | 82,609 | +1.09(+3.73%) |
Aug 08, 2016 | 29.64 | 29.64 | 29.05 | 29.21 | 31,682 | +0.51(+1.76%) |
Aug 05, 2016 | 28.77 | 28.78 | 28.41 | 28.70 | 152,667 | -0.11(-0.36%) |
Aug 04, 2016 | 29.00 | 29.15 | 28.72 | 28.81 | 29,300 | -0.30(-1.01%) |
Aug 03, 2016 | 29.38 | 29.52 | 28.66 | 29.11 | 52,908 | -0.45(-1.51%) |
Aug 02, 2016 | 29.00 | 29.55 | 29.00 | 29.55 | 189,986 | +0.95(+3.32%) |
Aug 01, 2016 | 28.82 | 28.82 | 28.30 | 28.60 | 128,717 | +1.14(+4.15%) |
Jul 29, 2016 | 27.05 | 27.50 | 27.04 | 27.46 | 132,193 | +1.62(+6.27%) |
Jul 28, 2016 | 25.73 | 25.85 | 25.13 | 25.84 | 151,061 | +0.31(+1.21%) |
Jul 27, 2016 | 25.77 | 25.78 | 25.26 | 25.53 | 135,079 | -0.24(-0.93%) |
Jul 26, 2016 | 25.33 | 26.65 | 25.33 | 25.77 | 300,778 | +0.04(+0.14%) |
Jul 25, 2016 | 24.51 | 25.82 | 24.51 | 25.73 | 581,407 | +0.34(+1.32%) |
Jul 22, 2016 | 25.44 | 25.53 | 25.25 | 25.40 | 499,411 | +0.29(+1.15%) |
Jul 21, 2016 | 25.37 | 25.37 | 25.05 | 25.11 | 780,830 | -0.48(-1.86%) |
Jul 20, 2016 | 25.15 | 25.63 | 25.15 | 25.59 | 756,419 | +0.18(+0.69%) |
Jul 19, 2016 | 25.40 | 25.63 | 25.20 | 25.41 | 558,106 | -0.81(-3.09%) |
Jul 18, 2016 | 27.27 | 28.50 | 26.19 | 26.22 | 716,368 | -2.22(-7.81%) |
Jul 15, 2016 | 28.87 | 28.87 | 28.00 | 28.44 | 60,332 | -0.22(-0.77%) |
Jul 14, 2016 | 28.36 | 28.78 | 28.36 | 28.66 | 72,089 | +0.43(+1.52%) |
Jul 13, 2016 | 28.14 | 28.30 | 28.00 | 28.23 | 33,113 | -0.27(-0.95%) |
Jul 12, 2016 | 28.22 | 28.61 | 28.21 | 28.50 | 128,084 | +0.27(+0.96%) |
Jul 11, 2016 | 27.80 | 28.38 | 27.80 | 28.23 | 48,956 | +0.92(+3.37%) |
Jul 08, 2016 | 27.33 | 27.40 | 27.31 | 61,652 | -0.09(-0.33%) | |
Jul 07, 2016 | 27.43 | 27.63 | 27.20 | 27.40 | 78,146 | -0.27(-0.96%) |
Jul 05, 2016 | 27.56 | 27.88 | 27.56 | 27.66 | 97,129 | -0.05(-0.18%) |
Jul 01, 2016 | 27.71 | 27.71 | 27.71 | 0 | -0.39(-1.37%) | |
Jun 30, 2016 | 27.85 | 28.79 | 27.85 | 28.10 | 77,394 | -0.45(-1.59%) |
Jun 29, 2016 | 28.26 | 28.63 | 28.24 | 28.55 | 299,834 | +0.68(+2.46%) |
Jun 28, 2016 | 28.07 | 28.15 | 27.73 | 27.87 | 378,313 | +0.37(+1.35%) |
Jun 27, 2016 | 27.49 | 27.65 | 27.15 | 27.50 | 195,369 | +0.05(+0.20%) |
Jun 24, 2016 | 27.00 | 27.68 | 26.85 | 27.45 | 103,295 | -1.64(-5.65%) |
Jun 23, 2016 | 28.84 | 29.09 | 28.84 | 29.09 | 132,258 | +0.56(+1.96%) |
Jun 22, 2016 | 28.64 | 28.68 | 28.42 | 28.53 | 158,812 | +0.78(+2.81%) |
Jun 21, 2016 | 27.69 | 27.95 | 27.48 | 27.75 | 146,652 | +0.21(+0.76%) |
Jun 20, 2016 | 27.34 | 27.89 | 27.34 | 27.54 | 107,510 | +0.83(+3.11%) |
Jun 17, 2016 | 26.42 | 26.85 | 26.42 | 26.71 | 59,859 | -0.24(-0.89%) |
Jun 16, 2016 | 26.79 | 26.99 | 26.60 | 26.95 | 70,259 | +0.15(+0.56%) |
Jun 15, 2016 | 26.47 | 26.98 | 26.47 | 26.80 | 181,565 | +0.20(+0.75%) |
Jun 14, 2016 | 26.62 | 26.70 | 26.43 | 26.60 | 409,893 | -0.14(-0.54%) |
Jun 13, 2016 | 26.93 | 27.01 | 26.72 | 26.75 | 121,425 | -0.75(-2.75%) |
Jun 10, 2016 | 27.61 | 27.71 | 27.43 | 27.50 | 127,430 | -1.01(-3.54%) |
Jun 09, 2016 | 28.59 | 28.59 | 28.37 | 28.51 | 136,437 | -0.21(-0.73%) |
Jun 08, 2016 | 28.52 | 28.85 | 28.51 | 28.72 | 73,846 | +0.25(+0.88%) |
Jun 07, 2016 | 28.21 | 28.62 | 28.19 | 28.47 | 71,073 | -0.02(-0.07%) |
Jun 06, 2016 | 28.32 | 28.59 | 28.15 | 28.49 | 176,013 | +0.77(+2.78%) |
Jun 03, 2016 | 27.84 | 27.88 | 27.50 | 27.72 | 46,743 | -0.20(-0.72%) |
Jun 02, 2016 | 27.70 | 27.92 | 27.59 | 27.92 | 193,037 | -0.31(-1.10%) |