Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 29.48 | 29.53 | 29.33 | 29.46 | 1,434,176 | -0.03(-0.10%) |
Aug 30, 2016 | 29.45 | 29.61 | 29.40 | 29.49 | 662,551 | -0.04(-0.14%) |
Aug 29, 2016 | 29.45 | 29.67 | 29.37 | 29.53 | 759,186 | +0.09(+0.31%) |
Aug 26, 2016 | 29.66 | 29.94 | 29.35 | 29.44 | 1,195,169 | -0.11(-0.36%) |
Aug 25, 2016 | 29.49 | 29.70 | 29.43 | 29.55 | 730,033 | +0.02(+0.07%) |
Aug 24, 2016 | 29.48 | 29.60 | 29.42 | 29.53 | 626,409 | +0.01(+0.02%) |
Aug 23, 2016 | 29.80 | 29.80 | 29.49 | 29.52 | 1,220,510 | +0.02(+0.07%) |
Aug 22, 2016 | 29.45 | 29.64 | 29.31 | 29.50 | 767,211 | -0.05(-0.17%) |
Aug 19, 2016 | 29.51 | 29.63 | 29.32 | 29.55 | 1,056,008 | -0.19(-0.64%) |
Aug 18, 2016 | 29.54 | 29.81 | 29.48 | 29.74 | 899,654 | +0.20(+0.67%) |
Aug 17, 2016 | 29.26 | 29.61 | 29.12 | 29.54 | 844,833 | +0.23(+0.78%) |
Aug 16, 2016 | 29.60 | 29.63 | 29.31 | 29.31 | 865,178 | +0.07(+0.23%) |
Aug 15, 2016 | 29.24 | 29.37 | 29.21 | 29.25 | 661,007 | +0.04(+0.14%) |
Aug 12, 2016 | 29.41 | 29.51 | 29.14 | 29.20 | 804,967 | -0.20(-0.66%) |
Aug 11, 2016 | 29.25 | 29.53 | 29.18 | 29.40 | 1,217,393 | +0.27(+0.93%) |
Aug 10, 2016 | 29.36 | 29.36 | 29.02 | 29.13 | 709,814 | -0.02(-0.07%) |
Aug 09, 2016 | 28.79 | 29.21 | 28.79 | 29.15 | 1,341,516 | +0.37(+1.28%) |
Aug 08, 2016 | 28.81 | 28.83 | 28.63 | 28.78 | 843,696 | +0.00(+0.00%) |
Aug 05, 2016 | 28.76 | 28.96 | 28.72 | 28.78 | 1,130,680 | -0.08(-0.29%) |
Aug 04, 2016 | 28.90 | 29.00 | 28.78 | 28.86 | 1,024,786 | -0.03(-0.12%) |
Aug 03, 2016 | 28.90 | 29.00 | 28.76 | 28.90 | 913,937 | +0.09(+0.31%) |
Aug 02, 2016 | 29.28 | 29.31 | 28.79 | 28.81 | 1,248,118 | -0.35(-1.20%) |
Aug 01, 2016 | 28.99 | 29.22 | 28.79 | 29.15 | 1,630,878 | -0.20(-0.66%) |
Jul 29, 2016 | 29.43 | 29.53 | 29.27 | 29.35 | 1,403,680 | -0.13(-0.45%) |
Jul 28, 2016 | 29.93 | 30.00 | 29.39 | 29.48 | 2,244,639 | -0.72(-2.40%) |
Jul 27, 2016 | 30.40 | 30.40 | 30.13 | 30.21 | 943,033 | -0.17(-0.57%) |
Jul 26, 2016 | 30.28 | 30.41 | 30.17 | 30.38 | 748,884 | +0.13(+0.44%) |
Jul 25, 2016 | 30.14 | 30.36 | 30.11 | 30.25 | 935,086 | -0.01(-0.02%) |
Jul 22, 2016 | 30.22 | 30.32 | 30.06 | 30.26 | 1,138,165 | +0.08(+0.28%) |
Jul 21, 2016 | 30.32 | 30.40 | 30.12 | 30.17 | 730,209 | -0.15(-0.48%) |
Jul 20, 2016 | 30.19 | 30.44 | 30.14 | 30.32 | 766,079 | +0.17(+0.58%) |
Jul 19, 2016 | 30.00 | 30.25 | 29.96 | 30.14 | 1,196,387 | -0.05(-0.16%) |
Jul 18, 2016 | 29.82 | 30.27 | 29.78 | 30.19 | 1,136,165 | +0.31(+1.05%) |
Jul 15, 2016 | 30.05 | 30.22 | 29.82 | 29.88 | 976,760 | -0.15(-0.51%) |
Jul 14, 2016 | 29.93 | 30.14 | 29.80 | 30.03 | 1,192,760 | +0.37(+1.25%) |
Jul 13, 2016 | 29.36 | 29.70 | 29.35 | 29.66 | 1,076,479 | +0.31(+1.04%) |
Jul 12, 2016 | 29.24 | 29.45 | 29.17 | 29.36 | 1,127,469 | +0.45(+1.54%) |
Jul 11, 2016 | 28.49 | 29.03 | 28.49 | 28.91 | 1,214,442 | +0.41(+1.44%) |
Jul 08, 2016 | 28.35 | 28.58 | 28.14 | 28.50 | 1,300,437 | +0.36(+1.29%) |
Jul 07, 2016 | 28.35 | 28.49 | 28.05 | 28.14 | 858,136 | -0.08(-0.27%) |
Jul 06, 2016 | 28.17 | 28.24 | 27.80 | 28.21 | 963,340 | +0.02(+0.07%) |
Jul 05, 2016 | 28.30 | 28.58 | 28.18 | 28.19 | 1,865,182 | -0.24(-0.83%) |
Jul 01, 2016 | 28.17 | 28.43 | 28.43 | 28.43 | 966,878 | +0.26(+0.92%) |
Jun 30, 2016 | 27.94 | 28.26 | 27.84 | 28.17 | 1,907,242 | +0.27(+0.97%) |
Jun 29, 2016 | 27.38 | 27.94 | 27.34 | 27.90 | 1,208,334 | +0.77(+2.83%) |
Jun 28, 2016 | 27.10 | 27.26 | 26.93 | 27.13 | 1,657,598 | +0.26(+0.99%) |
Jun 27, 2016 | 27.18 | 27.30 | 26.65 | 26.87 | 2,764,359 | -1.00(-3.58%) |
Jun 24, 2016 | 27.82 | 28.35 | 27.65 | 27.87 | 4,471,392 | -1.37(-4.70%) |
Jun 23, 2016 | 29.17 | 29.29 | 29.06 | 29.24 | 858,384 | +0.39(+1.35%) |
Jun 22, 2016 | 28.95 | 29.10 | 28.81 | 28.85 | 1,450,699 | -0.05(-0.17%) |
Jun 21, 2016 | 28.83 | 29.03 | 28.81 | 28.90 | 1,000,203 | +0.05(+0.17%) |
Jun 20, 2016 | 28.88 | 29.10 | 28.82 | 28.85 | 1,086,816 | +0.23(+0.80%) |
Jun 17, 2016 | 28.81 | 28.84 | 28.51 | 28.62 | 1,275,831 | -0.06(-0.22%) |
Jun 16, 2016 | 28.50 | 28.72 | 28.19 | 28.68 | 1,230,307 | -0.05(-0.17%) |
Jun 15, 2016 | 28.86 | 28.90 | 28.68 | 28.73 | 1,191,629 | -0.15(-0.53%) |
Jun 14, 2016 | 28.94 | 29.01 | 28.72 | 28.88 | 1,094,276 | -0.16(-0.55%) |
Jun 13, 2016 | 29.04 | 29.26 | 28.95 | 29.04 | 862,599 | -0.19(-0.64%) |
Jun 10, 2016 | 29.46 | 29.55 | 29.13 | 29.23 | 964,930 | -0.36(-1.20%) |
Jun 09, 2016 | 29.53 | 29.63 | 29.42 | 29.59 | 957,412 | -0.15(-0.52%) |
Jun 08, 2016 | 29.82 | 29.84 | 29.59 | 29.74 | 764,518 | +0.06(+0.21%) |
Jun 07, 2016 | 29.59 | 29.71 | 29.48 | 29.68 | 1,031,360 | +0.10(+0.33%) |
Jun 06, 2016 | 29.49 | 29.71 | 29.43 | 29.58 | 936,618 | +0.09(+0.31%) |
Jun 03, 2016 | 29.52 | 29.57 | 29.30 | 29.49 | 888,547 | +0.17(+0.57%) |
Jun 02, 2016 | 29.14 | 29.34 | 29.07 | 29.32 | 1,251,243 | +0.01(+0.05%) |