Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 30.32 | 30.41 | 29.86 | 30.19 | 647,463 | -0.05(-0.16%) |
Aug 30, 2016 | 30.16 | 30.42 | 30.03 | 30.24 | 770,502 | +0.16(+0.55%) |
Aug 29, 2016 | 29.93 | 30.16 | 29.90 | 30.08 | 656,837 | +0.18(+0.60%) |
Aug 26, 2016 | 29.65 | 30.03 | 29.57 | 29.90 | 863,147 | +0.26(+0.87%) |
Aug 25, 2016 | 29.39 | 29.65 | 29.32 | 29.64 | 906,639 | +0.20(+0.69%) |
Aug 24, 2016 | 29.38 | 29.57 | 29.30 | 29.43 | 520,982 | +0.09(+0.32%) |
Aug 23, 2016 | 29.50 | 29.54 | 29.33 | 29.34 | 476,354 | +0.00(+0.00%) |
Aug 22, 2016 | 29.15 | 29.40 | 29.08 | 29.34 | 514,024 | +0.05(+0.16%) |
Aug 19, 2016 | 29.07 | 29.36 | 29.00 | 29.29 | 728,047 | +0.22(+0.75%) |
Aug 18, 2016 | 28.97 | 29.11 | 28.81 | 29.07 | 558,254 | +0.13(+0.46%) |
Aug 17, 2016 | 28.88 | 29.09 | 28.78 | 28.94 | 808,368 | +0.08(+0.27%) |
Aug 16, 2016 | 28.82 | 28.93 | 28.63 | 28.86 | 935,824 | -0.09(-0.32%) |
Aug 15, 2016 | 28.72 | 29.11 | 28.72 | 28.96 | 573,529 | +0.34(+1.20%) |
Aug 12, 2016 | 28.32 | 28.63 | 28.30 | 28.61 | 563,313 | -0.06(-0.22%) |
Aug 11, 2016 | 28.66 | 28.86 | 28.53 | 28.68 | 864,302 | +0.14(+0.49%) |
Aug 10, 2016 | 28.77 | 28.78 | 28.45 | 28.54 | 872,613 | -0.31(-1.08%) |
Aug 09, 2016 | 28.72 | 28.90 | 28.64 | 28.85 | 707,282 | +0.10(+0.35%) |
Aug 08, 2016 | 29.00 | 29.19 | 28.68 | 28.75 | 530,011 | -0.21(-0.73%) |
Aug 05, 2016 | 28.26 | 28.99 | 28.24 | 28.96 | 931,315 | +0.88(+3.12%) |
Aug 04, 2016 | 28.01 | 28.29 | 27.98 | 28.08 | 536,145 | +0.01(+0.03%) |
Aug 03, 2016 | 27.75 | 28.12 | 27.75 | 28.07 | 621,591 | +0.33(+1.17%) |
Aug 02, 2016 | 27.72 | 27.83 | 27.52 | 27.75 | 1,319,954 | +0.06(+0.22%) |
Aug 01, 2016 | 28.00 | 28.19 | 27.65 | 27.69 | 935,395 | -0.23(-0.81%) |
Jul 29, 2016 | 28.00 | 28.27 | 27.90 | 27.91 | 832,274 | -0.19(-0.66%) |
Jul 28, 2016 | 27.93 | 28.26 | 27.67 | 28.10 | 1,206,688 | +0.17(+0.61%) |
Jul 27, 2016 | 27.76 | 28.14 | 27.76 | 27.93 | 864,913 | +0.17(+0.62%) |
Jul 26, 2016 | 27.63 | 27.85 | 27.45 | 27.76 | 930,807 | +0.09(+0.34%) |
Jul 25, 2016 | 27.90 | 27.94 | 27.64 | 27.66 | 1,031,542 | -0.30(-1.08%) |
Jul 22, 2016 | 27.55 | 28.00 | 27.39 | 27.97 | 1,113,406 | +0.50(+1.81%) |
Jul 21, 2016 | 28.06 | 28.08 | 27.31 | 27.47 | 1,706,759 | -0.36(-1.28%) |
Jul 20, 2016 | 28.04 | 28.19 | 27.68 | 27.83 | 1,945,463 | -0.13(-0.47%) |
Jul 19, 2016 | 27.66 | 28.29 | 27.66 | 27.96 | 834,651 | +0.11(+0.39%) |
Jul 18, 2016 | 28.02 | 28.07 | 27.71 | 27.85 | 1,048,041 | -0.26(-0.91%) |
Jul 15, 2016 | 28.81 | 28.81 | 27.98 | 28.11 | 994,038 | +0.05(+0.19%) |
Jul 14, 2016 | 28.00 | 28.24 | 27.84 | 28.05 | 1,461,267 | +0.46(+1.66%) |
Jul 13, 2016 | 27.50 | 27.79 | 27.34 | 27.59 | 1,031,902 | +0.09(+0.31%) |
Jul 12, 2016 | 27.12 | 27.55 | 27.12 | 27.51 | 1,079,753 | +0.80(+2.99%) |
Jul 11, 2016 | 26.68 | 27.00 | 26.57 | 26.71 | 841,605 | +0.33(+1.27%) |
Jul 08, 2016 | 26.32 | 26.65 | 25.95 | 26.37 | 1,115,667 | +0.43(+1.65%) |
Jul 07, 2016 | 25.52 | 26.13 | 25.52 | 25.95 | 961,876 | +0.43(+1.67%) |
Jul 06, 2016 | 24.80 | 25.56 | 24.41 | 25.52 | 1,104,723 | +0.30(+1.20%) |
Jul 05, 2016 | 25.66 | 25.66 | 25.01 | 25.22 | 829,939 | -0.70(-2.70%) |
Jul 01, 2016 | 25.99 | 25.92 | 25.92 | 25.92 | 824,682 | -0.43(-1.65%) |
Jun 30, 2016 | 25.96 | 26.36 | 25.71 | 26.35 | 1,753,216 | +0.53(+2.04%) |
Jun 29, 2016 | 25.42 | 25.94 | 25.19 | 25.82 | 3,153,020 | +0.81(+3.23%) |
Jun 28, 2016 | 24.89 | 25.16 | 24.56 | 25.02 | 2,449,548 | +0.61(+2.51%) |
Jun 27, 2016 | 25.26 | 25.77 | 24.29 | 24.40 | 2,940,403 | -1.81(-6.90%) |
Jun 24, 2016 | 26.68 | 27.14 | 25.92 | 26.21 | 2,409,746 | -1.84(-6.56%) |
Jun 23, 2016 | 28.10 | 28.42 | 27.90 | 28.05 | 2,790,241 | +0.50(+1.83%) |
Jun 22, 2016 | 27.58 | 28.00 | 27.50 | 27.55 | 1,010,616 | +0.00(+0.00%) |
Jun 21, 2016 | 27.67 | 27.80 | 27.41 | 27.55 | 1,137,252 | -0.07(-0.25%) |
Jun 20, 2016 | 27.69 | 28.14 | 27.60 | 27.62 | 1,794,531 | +0.28(+1.02%) |
Jun 17, 2016 | 27.70 | 27.86 | 27.16 | 27.34 | 3,047,907 | -0.41(-1.48%) |
Jun 16, 2016 | 28.45 | 28.45 | 27.45 | 27.75 | 3,765,144 | -1.06(-3.66%) |
Jun 15, 2016 | 28.53 | 29.04 | 28.27 | 28.80 | 2,006,054 | +0.43(+1.50%) |
Jun 14, 2016 | 28.78 | 29.02 | 28.19 | 28.38 | 944,847 | -0.51(-1.77%) |
Jun 13, 2016 | 29.08 | 29.25 | 28.82 | 28.89 | 1,099,172 | -0.41(-1.40%) |
Jun 10, 2016 | 29.36 | 29.60 | 29.18 | 29.30 | 945,850 | -0.51(-1.72%) |
Jun 09, 2016 | 29.92 | 29.98 | 29.52 | 29.81 | 1,022,123 | -0.42(-1.39%) |
Jun 08, 2016 | 30.29 | 30.42 | 30.05 | 30.23 | 1,037,743 | -0.09(-0.28%) |
Jun 07, 2016 | 30.50 | 30.63 | 30.27 | 30.32 | 684,781 | -0.26(-0.84%) |
Jun 06, 2016 | 29.93 | 30.73 | 29.92 | 30.57 | 1,215,625 | +0.73(+2.44%) |
Jun 03, 2016 | 30.08 | 30.22 | 29.32 | 29.84 | 1,795,112 | -0.89(-2.90%) |
Jun 02, 2016 | 30.39 | 30.74 | 30.28 | 30.74 | 875,915 | +0.19(+0.61%) |