Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 29.57 | 29.62 | 29.43 | 29.56 | 1,429,562 | -0.03(-0.10%) |
Aug 30, 2016 | 29.55 | 29.71 | 29.50 | 29.59 | 660,419 | -0.04(-0.14%) |
Aug 29, 2016 | 29.54 | 29.76 | 29.46 | 29.63 | 756,743 | +0.09(+0.31%) |
Aug 26, 2016 | 29.76 | 30.04 | 29.44 | 29.54 | 1,191,324 | -0.11(-0.36%) |
Aug 25, 2016 | 29.59 | 29.79 | 29.52 | 29.64 | 727,684 | +0.02(+0.07%) |
Aug 24, 2016 | 29.57 | 29.69 | 29.51 | 29.62 | 624,394 | +0.01(+0.02%) |
Aug 23, 2016 | 29.89 | 29.89 | 29.58 | 29.61 | 1,216,583 | +0.02(+0.07%) |
Aug 22, 2016 | 29.55 | 29.73 | 29.40 | 29.59 | 764,743 | -0.05(-0.17%) |
Aug 19, 2016 | 29.61 | 29.73 | 29.41 | 29.64 | 1,052,610 | -0.19(-0.64%) |
Aug 18, 2016 | 29.64 | 29.91 | 29.57 | 29.83 | 896,759 | +0.20(+0.67%) |
Aug 17, 2016 | 29.35 | 29.71 | 29.21 | 29.64 | 842,114 | +0.23(+0.77%) |
Aug 16, 2016 | 29.69 | 29.73 | 29.40 | 29.41 | 862,394 | +0.07(+0.23%) |
Aug 15, 2016 | 29.33 | 29.47 | 29.30 | 29.34 | 658,880 | +0.04(+0.14%) |
Aug 12, 2016 | 29.50 | 29.61 | 29.23 | 29.30 | 802,377 | -0.20(-0.66%) |
Aug 11, 2016 | 29.35 | 29.63 | 29.28 | 29.49 | 1,213,476 | +0.27(+0.93%) |
Aug 10, 2016 | 29.45 | 29.45 | 29.12 | 29.22 | 707,530 | -0.02(-0.07%) |
Aug 09, 2016 | 28.88 | 29.30 | 28.88 | 29.24 | 1,337,200 | +0.37(+1.28%) |
Aug 08, 2016 | 28.91 | 28.93 | 28.72 | 28.87 | 840,982 | +0.00(+0.00%) |
Aug 05, 2016 | 28.85 | 29.05 | 28.81 | 28.87 | 1,127,042 | -0.08(-0.29%) |
Aug 04, 2016 | 28.99 | 29.10 | 28.87 | 28.96 | 1,021,489 | -0.04(-0.12%) |
Aug 03, 2016 | 28.99 | 29.10 | 28.86 | 28.99 | 910,997 | +0.09(+0.31%) |
Aug 02, 2016 | 29.37 | 29.40 | 28.89 | 28.90 | 1,244,102 | -0.35(-1.20%) |
Aug 01, 2016 | 29.09 | 29.31 | 28.89 | 29.25 | 1,625,631 | -0.20(-0.66%) |
Jul 29, 2016 | 29.52 | 29.63 | 29.37 | 29.44 | 1,399,163 | -0.13(-0.45%) |
Jul 28, 2016 | 30.03 | 30.10 | 29.48 | 29.58 | 2,237,417 | -0.73(-2.40%) |
Jul 27, 2016 | 30.50 | 30.50 | 30.23 | 30.30 | 939,999 | -0.17(-0.57%) |
Jul 26, 2016 | 30.38 | 30.51 | 30.27 | 30.48 | 746,474 | +0.13(+0.44%) |
Jul 25, 2016 | 30.24 | 30.46 | 30.21 | 30.35 | 932,077 | -0.01(-0.02%) |
Jul 22, 2016 | 30.32 | 30.41 | 30.15 | 30.35 | 1,134,503 | +0.08(+0.28%) |
Jul 21, 2016 | 30.42 | 30.49 | 30.21 | 30.27 | 727,859 | -0.15(-0.48%) |
Jul 20, 2016 | 30.29 | 30.54 | 30.23 | 30.42 | 763,614 | +0.17(+0.58%) |
Jul 19, 2016 | 30.10 | 30.35 | 30.05 | 30.24 | 1,192,537 | -0.05(-0.16%) |
Jul 18, 2016 | 29.92 | 30.37 | 29.88 | 30.29 | 1,132,509 | +0.31(+1.05%) |
Jul 15, 2016 | 30.15 | 30.32 | 29.91 | 29.98 | 973,617 | -0.15(-0.51%) |
Jul 14, 2016 | 30.03 | 30.24 | 29.90 | 30.13 | 1,188,922 | +0.37(+1.25%) |
Jul 13, 2016 | 29.45 | 29.79 | 29.44 | 29.76 | 1,073,015 | +0.31(+1.04%) |
Jul 12, 2016 | 29.33 | 29.54 | 29.26 | 29.45 | 1,123,841 | +0.45(+1.54%) |
Jul 11, 2016 | 28.58 | 29.12 | 28.58 | 29.00 | 1,210,534 | +0.41(+1.44%) |
Jul 08, 2016 | 28.44 | 28.67 | 28.23 | 28.59 | 1,296,252 | +0.36(+1.29%) |
Jul 07, 2016 | 28.44 | 28.58 | 28.14 | 28.23 | 855,375 | -0.08(-0.27%) |
Jul 06, 2016 | 28.26 | 28.33 | 27.89 | 28.30 | 960,241 | +0.02(+0.07%) |
Jul 05, 2016 | 28.39 | 28.67 | 28.27 | 28.28 | 1,859,181 | -0.24(-0.83%) |
Jul 01, 2016 | 28.26 | 28.52 | 28.52 | 28.52 | 963,767 | +0.26(+0.92%) |
Jun 30, 2016 | 28.03 | 28.35 | 27.93 | 28.26 | 1,901,105 | +0.27(+0.97%) |
Jun 29, 2016 | 27.47 | 28.03 | 27.43 | 27.99 | 1,204,446 | +0.77(+2.83%) |
Jun 28, 2016 | 27.19 | 27.35 | 27.02 | 27.22 | 1,652,264 | +0.27(+0.99%) |
Jun 27, 2016 | 27.27 | 27.39 | 26.73 | 26.96 | 2,755,465 | -1.00(-3.58%) |
Jun 24, 2016 | 27.91 | 28.44 | 27.74 | 27.96 | 4,457,005 | -1.38(-4.70%) |
Jun 23, 2016 | 29.26 | 29.39 | 29.16 | 29.33 | 855,622 | +0.39(+1.35%) |
Jun 22, 2016 | 29.04 | 29.20 | 28.91 | 28.94 | 1,446,032 | -0.05(-0.17%) |
Jun 21, 2016 | 28.92 | 29.12 | 28.90 | 28.99 | 996,985 | +0.05(+0.17%) |
Jun 20, 2016 | 28.97 | 29.19 | 28.91 | 28.94 | 1,083,320 | +0.23(+0.80%) |
Jun 17, 2016 | 28.90 | 28.93 | 28.60 | 28.71 | 1,271,725 | -0.06(-0.22%) |
Jun 16, 2016 | 28.59 | 28.81 | 28.28 | 28.77 | 1,226,349 | -0.05(-0.17%) |
Jun 15, 2016 | 28.96 | 29.00 | 28.77 | 28.82 | 1,187,795 | -0.15(-0.53%) |
Jun 14, 2016 | 29.03 | 29.10 | 28.81 | 28.98 | 1,090,755 | -0.16(-0.55%) |
Jun 13, 2016 | 29.14 | 29.35 | 29.05 | 29.14 | 859,824 | -0.19(-0.64%) |
Jun 10, 2016 | 29.56 | 29.65 | 29.23 | 29.33 | 961,825 | -0.36(-1.20%) |
Jun 09, 2016 | 29.63 | 29.72 | 29.51 | 29.68 | 954,331 | -0.15(-0.52%) |
Jun 08, 2016 | 29.91 | 29.93 | 29.69 | 29.84 | 762,058 | +0.06(+0.21%) |
Jun 07, 2016 | 29.69 | 29.81 | 29.57 | 29.77 | 1,028,042 | +0.10(+0.33%) |
Jun 06, 2016 | 29.58 | 29.80 | 29.53 | 29.68 | 933,604 | +0.09(+0.31%) |
Jun 03, 2016 | 29.61 | 29.67 | 29.40 | 29.58 | 885,688 | +0.17(+0.57%) |
Jun 02, 2016 | 29.23 | 29.43 | 29.17 | 29.42 | 1,247,217 | +0.01(+0.05%) |