Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 32.41 | 34.01 | 32.41 | 33.67 | 484,688 | +1.52(+4.72%) |
Aug 30, 2016 | 30.58 | 34.01 | 30.53 | 32.15 | 703,993 | +1.39(+4.51%) |
Aug 29, 2016 | 30.26 | 30.84 | 30.17 | 30.76 | 175,061 | +0.10(+0.34%) |
Aug 26, 2016 | 30.47 | 30.97 | 29.87 | 30.66 | 295,491 | -0.03(-0.09%) |
Aug 25, 2016 | 30.47 | 30.94 | 29.82 | 30.68 | 240,047 | -0.18(-0.59%) |
Aug 24, 2016 | 31.89 | 32.33 | 30.50 | 30.87 | 281,788 | -1.34(-4.15%) |
Aug 23, 2016 | 31.94 | 32.72 | 31.70 | 32.20 | 326,452 | +0.10(+0.33%) |
Aug 22, 2016 | 30.42 | 33.35 | 30.16 | 32.10 | 609,798 | +1.34(+4.34%) |
Aug 19, 2016 | 30.34 | 30.89 | 28.33 | 30.76 | 452,809 | -0.21(-0.68%) |
Aug 18, 2016 | 30.92 | 31.57 | 30.54 | 30.97 | 436,606 | +0.37(+1.20%) |
Aug 17, 2016 | 33.06 | 33.35 | 29.87 | 30.60 | 838,623 | -2.41(-7.30%) |
Aug 16, 2016 | 35.60 | 35.66 | 33.01 | 33.01 | 574,359 | -2.49(-7.01%) |
Aug 15, 2016 | 35.81 | 36.10 | 34.74 | 35.50 | 509,468 | +0.79(+2.26%) |
Aug 12, 2016 | 32.78 | 35.24 | 32.70 | 34.71 | 625,542 | +1.91(+5.83%) |
Aug 11, 2016 | 31.02 | 32.99 | 30.97 | 32.80 | 368,227 | +1.52(+4.85%) |
Aug 10, 2016 | 30.76 | 32.70 | 30.11 | 31.28 | 696,336 | +0.42(+1.36%) |
Aug 09, 2016 | 30.58 | 31.15 | 30.21 | 30.87 | 183,629 | -0.03(-0.08%) |
Aug 08, 2016 | 31.02 | 31.71 | 30.13 | 30.89 | 344,733 | -0.08(-0.25%) |
Aug 05, 2016 | 31.86 | 32.23 | 30.89 | 30.97 | 250,894 | -0.26(-0.84%) |
Aug 04, 2016 | 30.32 | 32.12 | 30.32 | 31.23 | 358,039 | +0.99(+3.29%) |
Aug 03, 2016 | 27.49 | 31.55 | 27.41 | 30.24 | 747,828 | +2.54(+9.17%) |
Aug 02, 2016 | 26.44 | 28.72 | 26.44 | 27.70 | 466,555 | +1.26(+4.75%) |
Aug 01, 2016 | 26.18 | 26.89 | 25.89 | 26.44 | 179,601 | +0.45(+1.71%) |
Jul 29, 2016 | 26.07 | 26.15 | 25.73 | 26.00 | 147,534 | -0.21(-0.80%) |
Jul 28, 2016 | 26.36 | 26.68 | 26.05 | 26.21 | 90,231 | -0.08(-0.30%) |
Jul 27, 2016 | 26.15 | 26.57 | 25.94 | 26.28 | 182,453 | +0.16(+0.60%) |
Jul 26, 2016 | 26.07 | 26.42 | 25.79 | 26.13 | 220,099 | -0.10(-0.40%) |
Jul 25, 2016 | 26.36 | 26.68 | 26.23 | 26.23 | 117,297 | -0.34(-1.28%) |
Jul 22, 2016 | 26.39 | 26.91 | 26.21 | 26.57 | 86,861 | +0.26(+1.00%) |
Jul 21, 2016 | 26.31 | 26.81 | 26.21 | 26.31 | 106,067 | -0.24(-0.89%) |
Jul 20, 2016 | 26.26 | 26.62 | 26.26 | 26.55 | 79,436 | +0.31(+1.20%) |
Jul 19, 2016 | 26.10 | 26.44 | 25.92 | 26.23 | 147,623 | +0.00(+0.00%) |
Jul 18, 2016 | 25.63 | 26.36 | 25.37 | 26.23 | 214,789 | +0.65(+2.56%) |
Jul 15, 2016 | 26.18 | 26.44 | 25.34 | 25.58 | 208,580 | -0.81(-3.08%) |
Jul 14, 2016 | 27.10 | 27.20 | 26.18 | 26.39 | 280,795 | -0.47(-1.75%) |
Jul 13, 2016 | 26.89 | 27.51 | 26.26 | 26.86 | 516,677 | +0.39(+1.48%) |
Jul 12, 2016 | 25.26 | 26.92 | 25.26 | 26.47 | 549,163 | +1.20(+4.77%) |
Jul 11, 2016 | 25.21 | 25.53 | 24.79 | 25.26 | 202,395 | +0.50(+2.01%) |
Jul 08, 2016 | 24.29 | 25.08 | 24.16 | 24.77 | 172,478 | +0.60(+2.49%) |
Jul 07, 2016 | 23.67 | 24.74 | 23.51 | 24.16 | 255,694 | +0.42(+1.76%) |
Jul 06, 2016 | 23.35 | 23.85 | 23.14 | 23.75 | 131,023 | +0.18(+0.78%) |
Jul 05, 2016 | 24.82 | 24.82 | 23.38 | 23.56 | 322,355 | -1.28(-5.16%) |
Jul 01, 2016 | 24.82 | 24.84 | 24.84 | 24.84 | 147,939 | -0.03(-0.11%) |
Jun 30, 2016 | 24.90 | 25.03 | 24.50 | 24.87 | 452,911 | +0.00(+0.00%) |
Jun 29, 2016 | 24.06 | 25.03 | 23.82 | 24.87 | 193,945 | +1.07(+4.51%) |
Jun 28, 2016 | 23.51 | 24.07 | 23.01 | 23.80 | 265,058 | +0.58(+2.48%) |
Jun 27, 2016 | 24.45 | 24.45 | 22.96 | 23.22 | 517,538 | -1.23(-5.03%) |
Jun 24, 2016 | 24.22 | 24.87 | 24.09 | 24.45 | 295,857 | -0.81(-3.21%) |
Jun 23, 2016 | 25.60 | 25.79 | 24.90 | 25.26 | 151,253 | +0.03(+0.10%) |
Jun 22, 2016 | 26.15 | 26.39 | 25.24 | 25.24 | 199,969 | -0.76(-2.92%) |
Jun 21, 2016 | 26.68 | 26.68 | 25.16 | 26.00 | 297,782 | -0.37(-1.39%) |
Jun 20, 2016 | 26.70 | 27.07 | 25.79 | 26.36 | 256,000 | +0.03(+0.10%) |
Jun 17, 2016 | 25.97 | 26.34 | 25.53 | 26.34 | 261,417 | +0.13(+0.50%) |
Jun 16, 2016 | 26.57 | 26.73 | 25.93 | 26.21 | 203,287 | -0.52(-1.96%) |
Jun 15, 2016 | 26.81 | 27.07 | 26.42 | 26.73 | 242,711 | +0.05(+0.20%) |
Jun 14, 2016 | 26.57 | 27.36 | 26.47 | 26.68 | 229,105 | -0.03(-0.10%) |
Jun 13, 2016 | 27.51 | 27.83 | 26.42 | 26.70 | 246,784 | -0.92(-3.32%) |
Jun 10, 2016 | 28.54 | 28.61 | 27.51 | 27.62 | 243,802 | -0.92(-3.21%) |
Jun 09, 2016 | 29.30 | 29.87 | 28.33 | 28.54 | 272,494 | -0.79(-2.68%) |
Jun 08, 2016 | 29.82 | 29.98 | 28.54 | 29.32 | 260,504 | -0.34(-1.15%) |
Jun 07, 2016 | 29.11 | 29.84 | 29.11 | 29.66 | 274,268 | +0.65(+2.26%) |
Jun 06, 2016 | 28.85 | 29.37 | 28.72 | 29.01 | 196,241 | +0.16(+0.54%) |
Jun 03, 2016 | 28.38 | 29.19 | 28.38 | 28.85 | 214,257 | +0.47(+1.66%) |
Jun 02, 2016 | 28.20 | 28.88 | 28.04 | 28.38 | 236,053 | +0.55(+1.98%) |