Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 29.08 | 29.43 | 28.10 | 28.71 | 36,727 | -0.54(-1.85%) |
Aug 30, 2016 | 28.37 | 29.46 | 28.22 | 29.25 | 20,392 | +0.72(+2.52%) |
Aug 29, 2016 | 28.23 | 28.89 | 27.67 | 28.53 | 12,495 | +0.54(+1.93%) |
Aug 26, 2016 | 27.82 | 28.63 | 27.80 | 27.99 | 29,465 | -0.01(-0.04%) |
Aug 25, 2016 | 28.30 | 28.97 | 27.72 | 28.00 | 61,589 | +0.00(+0.00%) |
Aug 24, 2016 | 29.45 | 29.45 | 27.80 | 28.00 | 40,788 | -1.41(-4.79%) |
Aug 23, 2016 | 29.01 | 29.66 | 28.51 | 29.41 | 20,797 | +0.31(+1.07%) |
Aug 22, 2016 | 29.82 | 29.82 | 28.58 | 29.10 | 29,347 | -0.50(-1.69%) |
Aug 19, 2016 | 29.40 | 29.60 | 28.80 | 29.60 | 47,713 | +0.89(+3.10%) |
Aug 18, 2016 | 28.95 | 29.04 | 27.80 | 28.71 | 30,126 | +0.49(+1.74%) |
Aug 17, 2016 | 29.11 | 29.40 | 27.58 | 28.22 | 47,881 | -1.14(-3.88%) |
Aug 16, 2016 | 28.47 | 29.37 | 28.39 | 29.36 | 32,486 | +0.43(+1.49%) |
Aug 15, 2016 | 28.31 | 28.93 | 27.40 | 28.93 | 120,970 | +0.78(+2.77%) |
Aug 12, 2016 | 27.63 | 28.48 | 27.50 | 28.15 | 68,523 | +0.65(+2.36%) |
Aug 11, 2016 | 27.62 | 28.20 | 27.12 | 27.50 | 77,645 | -0.01(-0.04%) |
Aug 10, 2016 | 27.50 | 28.24 | 27.44 | 27.51 | 92,228 | +0.22(+0.81%) |
Aug 09, 2016 | 26.71 | 27.48 | 26.42 | 27.29 | 21,723 | +0.75(+2.83%) |
Aug 08, 2016 | 26.47 | 27.69 | 26.47 | 26.54 | 49,480 | +0.05(+0.19%) |
Aug 05, 2016 | 26.32 | 26.74 | 26.05 | 26.49 | 39,409 | +0.38(+1.46%) |
Aug 04, 2016 | 26.78 | 27.04 | 26.05 | 26.11 | 24,059 | -0.48(-1.81%) |
Aug 03, 2016 | 26.29 | 26.98 | 25.83 | 26.59 | 48,346 | +0.87(+3.38%) |
Aug 02, 2016 | 25.76 | 26.00 | 25.50 | 25.72 | 67,927 | -0.21(-0.81%) |
Aug 01, 2016 | 26.00 | 26.25 | 24.53 | 25.93 | 141,784 | -0.31(-1.18%) |
Jul 29, 2016 | 27.48 | 27.83 | 26.24 | 26.24 | 61,994 | -1.16(-4.23%) |
Jul 28, 2016 | 27.44 | 27.91 | 26.84 | 27.40 | 47,458 | +0.02(+0.07%) |
Jul 27, 2016 | 27.00 | 27.80 | 26.80 | 27.38 | 23,303 | +0.47(+1.75%) |
Jul 26, 2016 | 27.00 | 27.80 | 26.76 | 26.91 | 37,237 | -0.16(-0.59%) |
Jul 25, 2016 | 27.28 | 27.53 | 27.00 | 27.07 | 39,121 | -0.23(-0.84%) |
Jul 22, 2016 | 27.72 | 28.19 | 27.01 | 27.30 | 41,468 | -0.33(-1.19%) |
Jul 21, 2016 | 29.25 | 29.62 | 27.45 | 27.63 | 80,756 | -1.49(-5.12%) |
Jul 20, 2016 | 28.16 | 29.85 | 28.00 | 29.12 | 118,981 | +1.11(+3.96%) |
Jul 19, 2016 | 28.79 | 29.07 | 28.01 | 28.01 | 42,410 | -0.72(-2.51%) |
Jul 18, 2016 | 29.38 | 29.54 | 28.58 | 28.73 | 55,188 | -0.81(-2.74%) |
Jul 15, 2016 | 29.86 | 30.00 | 28.32 | 29.54 | 56,401 | +0.15(+0.51%) |
Jul 14, 2016 | 29.79 | 29.79 | 28.50 | 29.39 | 49,208 | -0.36(-1.21%) |
Jul 13, 2016 | 29.54 | 29.96 | 29.30 | 29.75 | 49,621 | +0.25(+0.85%) |
Jul 12, 2016 | 30.00 | 30.34 | 28.96 | 29.50 | 59,376 | -0.56(-1.86%) |
Jul 11, 2016 | 29.40 | 30.48 | 29.10 | 30.06 | 55,783 | +0.88(+3.02%) |
Jul 08, 2016 | 29.00 | 29.60 | 28.86 | 29.18 | 25,753 | +0.37(+1.28%) |
Jul 07, 2016 | 28.83 | 30.20 | 28.80 | 28.81 | 61,798 | -0.51(-1.74%) |
Jul 05, 2016 | 29.66 | 30.35 | 28.91 | 29.32 | 24,843 | -0.32(-1.08%) |
Jul 01, 2016 | 30.00 | 29.64 | 29.64 | 29.64 | 40,800 | -0.16(-0.54%) |
Jun 30, 2016 | 30.08 | 30.43 | 29.10 | 29.80 | 40,842 | -0.23(-0.77%) |
Jun 29, 2016 | 29.29 | 30.35 | 28.45 | 30.03 | 46,741 | +0.50(+1.69%) |
Jun 28, 2016 | 28.40 | 29.71 | 28.11 | 29.53 | 46,147 | +1.53(+5.46%) |
Jun 27, 2016 | 28.25 | 30.00 | 28.00 | 28.00 | 79,769 | -0.24(-0.85%) |
Jun 24, 2016 | 29.15 | 29.74 | 28.15 | 28.24 | 104,073 | -2.50(-8.13%) |
Jun 23, 2016 | 32.08 | 32.17 | 30.74 | 30.74 | 28,810 | -1.24(-3.88%) |
Jun 22, 2016 | 31.80 | 32.26 | 31.02 | 31.98 | 118,709 | +0.21(+0.66%) |
Jun 21, 2016 | 29.86 | 31.77 | 27.80 | 31.77 | 44,185 | +1.80(+6.01%) |
Jun 20, 2016 | 31.55 | 31.55 | 29.61 | 29.97 | 30,341 | -1.13(-3.63%) |
Jun 17, 2016 | 30.25 | 31.11 | 29.50 | 31.10 | 50,657 | +1.18(+3.94%) |
Jun 16, 2016 | 29.91 | 30.35 | 29.11 | 29.92 | 51,351 | -1.13(-3.64%) |
Jun 15, 2016 | 30.00 | 31.24 | 29.39 | 31.05 | 33,626 | +1.44(+4.86%) |
Jun 14, 2016 | 29.49 | 29.89 | 28.46 | 29.61 | 67,929 | +0.39(+1.33%) |
Jun 13, 2016 | 30.80 | 30.80 | 29.10 | 29.22 | 28,825 | -0.45(-1.52%) |
Jun 10, 2016 | 30.10 | 32.80 | 29.05 | 29.67 | 47,280 | -0.60(-1.98%) |
Jun 09, 2016 | 31.49 | 31.50 | 30.00 | 30.27 | 37,168 | -1.78(-5.55%) |
Jun 08, 2016 | 32.76 | 33.19 | 31.49 | 32.05 | 72,256 | -0.48(-1.48%) |
Jun 07, 2016 | 33.21 | 33.21 | 32.06 | 32.53 | 48,851 | -0.58(-1.75%) |
Jun 06, 2016 | 31.70 | 33.31 | 31.64 | 33.11 | 143,551 | +1.42(+4.48%) |
Jun 03, 2016 | 31.00 | 32.53 | 29.34 | 31.69 | 116,064 | +0.66(+2.13%) |
Jun 02, 2016 | 29.45 | 31.37 | 29.45 | 31.03 | 51,057 | +1.57(+5.33%) |