Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 30.78 | 31.16 | 30.58 | 31.09 | 146,063 | +0.27(+0.87%) |
Aug 30, 2016 | 30.61 | 31.31 | 30.61 | 30.82 | 98,588 | +0.20(+0.66%) |
Aug 29, 2016 | 30.37 | 30.69 | 30.12 | 30.62 | 73,208 | +0.21(+0.69%) |
Aug 26, 2016 | 30.69 | 31.01 | 30.18 | 30.41 | 81,737 | -0.20(-0.66%) |
Aug 25, 2016 | 30.32 | 31.04 | 30.29 | 30.61 | 59,598 | +0.13(+0.44%) |
Aug 24, 2016 | 30.71 | 30.84 | 30.37 | 30.47 | 72,528 | -0.26(-0.85%) |
Aug 23, 2016 | 30.40 | 31.12 | 30.40 | 30.73 | 68,381 | +0.34(+1.14%) |
Aug 22, 2016 | 30.13 | 30.60 | 29.73 | 30.39 | 56,853 | +0.14(+0.47%) |
Aug 19, 2016 | 29.96 | 30.51 | 29.73 | 30.25 | 91,781 | +0.11(+0.36%) |
Aug 18, 2016 | 30.01 | 30.28 | 29.91 | 30.14 | 57,963 | +0.12(+0.39%) |
Aug 17, 2016 | 30.11 | 30.29 | 29.81 | 30.02 | 101,044 | -0.13(-0.42%) |
Aug 16, 2016 | 30.55 | 30.55 | 30.09 | 30.14 | 122,395 | -0.45(-1.46%) |
Aug 15, 2016 | 30.89 | 30.94 | 30.35 | 30.59 | 183,700 | -0.81(-2.57%) |
Aug 12, 2016 | 30.90 | 31.47 | 30.67 | 31.40 | 63,436 | +0.43(+1.39%) |
Aug 11, 2016 | 31.18 | 31.35 | 30.83 | 30.97 | 70,860 | -0.14(-0.46%) |
Aug 10, 2016 | 31.23 | 31.32 | 30.74 | 31.11 | 75,074 | -0.01(-0.03%) |
Aug 09, 2016 | 31.52 | 31.53 | 31.04 | 31.12 | 131,146 | -0.43(-1.36%) |
Aug 08, 2016 | 31.76 | 32.26 | 31.51 | 31.55 | 129,883 | -0.04(-0.13%) |
Aug 05, 2016 | 30.57 | 31.95 | 30.46 | 31.59 | 185,848 | +1.05(+3.44%) |
Aug 04, 2016 | 29.46 | 31.42 | 29.45 | 30.54 | 178,649 | +0.07(+0.22%) |
Aug 03, 2016 | 30.27 | 30.67 | 30.06 | 30.47 | 135,599 | +0.26(+0.86%) |
Aug 02, 2016 | 30.69 | 30.88 | 29.91 | 30.21 | 97,441 | -0.38(-1.24%) |
Aug 01, 2016 | 30.93 | 30.94 | 30.13 | 30.59 | 157,000 | -0.52(-1.68%) |
Jul 29, 2016 | 31.23 | 31.63 | 30.92 | 31.11 | 132,708 | -0.22(-0.70%) |
Jul 28, 2016 | 31.44 | 31.47 | 30.82 | 31.33 | 57,087 | -0.08(-0.27%) |
Jul 27, 2016 | 31.15 | 31.47 | 30.94 | 31.42 | 82,147 | +0.29(+0.92%) |
Jul 26, 2016 | 30.53 | 31.24 | 30.53 | 31.13 | 73,152 | +0.34(+1.12%) |
Jul 25, 2016 | 30.92 | 31.26 | 30.57 | 30.78 | 97,520 | -0.09(-0.30%) |
Jul 22, 2016 | 30.22 | 30.92 | 30.00 | 30.88 | 96,632 | +0.77(+2.57%) |
Jul 21, 2016 | 30.57 | 30.57 | 29.19 | 30.10 | 110,700 | -0.48(-1.57%) |
Jul 20, 2016 | 30.62 | 30.92 | 30.35 | 30.58 | 152,811 | +0.07(+0.22%) |
Jul 19, 2016 | 30.85 | 31.10 | 30.32 | 30.51 | 165,745 | -0.51(-1.65%) |
Jul 18, 2016 | 31.20 | 31.52 | 30.65 | 31.03 | 121,748 | -0.13(-0.41%) |
Jul 15, 2016 | 31.41 | 31.65 | 29.71 | 31.15 | 128,534 | -0.01(-0.03%) |
Jul 14, 2016 | 31.10 | 31.42 | 30.89 | 31.16 | 151,168 | +0.37(+1.20%) |
Jul 13, 2016 | 30.86 | 31.04 | 30.55 | 30.79 | 240,449 | +0.06(+0.19%) |
Jul 12, 2016 | 30.95 | 31.13 | 30.54 | 30.73 | 174,724 | -0.08(-0.25%) |
Jul 11, 2016 | 30.16 | 30.89 | 30.04 | 30.81 | 71,904 | +0.71(+2.35%) |
Jul 08, 2016 | 29.72 | 30.27 | 29.58 | 30.10 | 163,315 | +0.72(+2.43%) |
Jul 07, 2016 | 29.54 | 30.00 | 28.99 | 29.39 | 72,269 | +0.19(+0.66%) |
Jul 05, 2016 | 30.05 | 30.47 | 29.04 | 29.19 | 119,586 | -1.09(-3.61%) |
Jul 01, 2016 | 29.92 | 30.29 | 30.29 | 30.29 | 109,707 | +0.39(+1.29%) |
Jun 30, 2016 | 29.14 | 29.93 | 27.22 | 29.90 | 198,822 | +0.75(+2.57%) |
Jun 29, 2016 | 28.91 | 29.24 | 28.71 | 29.15 | 103,818 | +0.60(+2.11%) |
Jun 28, 2016 | 28.30 | 28.73 | 28.19 | 28.55 | 81,623 | +0.62(+2.22%) |
Jun 27, 2016 | 28.03 | 28.15 | 27.24 | 27.93 | 212,138 | -0.64(-2.23%) |
Jun 24, 2016 | 28.60 | 29.56 | 28.22 | 28.57 | 298,872 | -1.28(-4.29%) |
Jun 23, 2016 | 29.40 | 30.26 | 29.18 | 29.85 | 146,617 | +0.71(+2.44%) |
Jun 22, 2016 | 28.86 | 29.30 | 28.68 | 29.14 | 102,985 | +0.28(+0.99%) |
Jun 21, 2016 | 28.74 | 28.94 | 28.11 | 28.85 | 112,881 | +0.00(+0.00%) |
Jun 20, 2016 | 29.20 | 29.25 | 28.63 | 28.85 | 131,158 | +0.03(+0.12%) |
Jun 17, 2016 | 27.92 | 28.95 | 27.75 | 28.82 | 451,924 | +0.99(+3.55%) |
Jun 16, 2016 | 27.34 | 27.88 | 26.88 | 27.83 | 147,030 | +0.32(+1.16%) |
Jun 15, 2016 | 27.40 | 27.72 | 27.19 | 27.51 | 174,963 | +0.18(+0.64%) |
Jun 14, 2016 | 27.39 | 27.41 | 26.69 | 27.34 | 149,670 | -0.06(-0.21%) |
Jun 13, 2016 | 27.75 | 27.84 | 27.08 | 27.39 | 444,516 | -0.44(-1.56%) |
Jun 10, 2016 | 28.48 | 28.82 | 27.57 | 27.83 | 264,647 | -0.95(-3.29%) |
Jun 09, 2016 | 28.79 | 29.06 | 28.58 | 28.78 | 311,365 | -0.18(-0.61%) |
Jun 08, 2016 | 30.06 | 30.06 | 28.94 | 28.95 | 347,650 | -1.05(-3.49%) |
Jun 07, 2016 | 30.38 | 30.57 | 29.91 | 30.00 | 164,341 | -0.48(-1.57%) |
Jun 06, 2016 | 30.52 | 30.59 | 30.33 | 30.48 | 243,319 | +0.06(+0.19%) |
Jun 03, 2016 | 30.57 | 30.57 | 29.90 | 30.42 | 181,895 | -0.03(-0.11%) |
Jun 02, 2016 | 30.43 | 30.54 | 30.19 | 30.45 | 135,700 | -0.06(-0.19%) |