Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 24.81 | 24.81 | 24.60 | 24.63 | 24,545 | -0.23(-0.93%) |
Aug 30, 2016 | 24.97 | 24.97 | 24.86 | 24.87 | 15,900 | -0.11(-0.45%) |
Aug 29, 2016 | 24.82 | 25.02 | 24.82 | 24.98 | 26,400 | +0.30(+1.23%) |
Aug 26, 2016 | 25.02 | 25.21 | 24.62 | 24.68 | 19,389 | -0.18(-0.72%) |
Aug 25, 2016 | 24.87 | 24.93 | 24.79 | 24.85 | 20,762 | -0.06(-0.24%) |
Aug 24, 2016 | 24.89 | 25.00 | 24.85 | 24.91 | 22,164 | -0.01(-0.04%) |
Aug 23, 2016 | 25.21 | 25.31 | 24.85 | 24.93 | 44,874 | +0.02(+0.07%) |
Aug 22, 2016 | 25.01 | 25.10 | 24.86 | 24.91 | 49,564 | -0.35(-1.40%) |
Aug 19, 2016 | 25.14 | 25.31 | 25.14 | 25.26 | 20,023 | -0.12(-0.47%) |
Aug 18, 2016 | 25.41 | 25.51 | 25.31 | 25.38 | 25,877 | +0.15(+0.58%) |
Aug 17, 2016 | 25.12 | 25.29 | 25.02 | 25.24 | 43,370 | -0.09(-0.34%) |
Aug 16, 2016 | 25.42 | 25.44 | 25.29 | 25.32 | 83,019 | -0.14(-0.55%) |
Aug 15, 2016 | 25.37 | 25.54 | 25.37 | 25.46 | 27,715 | +0.22(+0.87%) |
Aug 12, 2016 | 25.28 | 25.28 | 25.12 | 25.24 | 67,340 | +0.05(+0.18%) |
Aug 11, 2016 | 25.02 | 25.23 | 25.02 | 25.20 | 18,059 | +0.30(+1.22%) |
Aug 10, 2016 | 25.06 | 25.06 | 24.86 | 24.90 | 588,949 | -0.07(-0.27%) |
Aug 09, 2016 | 24.76 | 25.05 | 24.76 | 24.96 | 979,880 | +0.24(+0.96%) |
Aug 08, 2016 | 24.73 | 24.81 | 24.71 | 24.73 | 33,215 | +0.13(+0.54%) |
Aug 05, 2016 | 24.47 | 24.64 | 24.44 | 24.59 | 34,953 | +0.27(+1.11%) |
Aug 04, 2016 | 24.21 | 24.39 | 24.21 | 24.32 | 8,376 | +0.12(+0.51%) |
Aug 03, 2016 | 23.97 | 24.20 | 23.94 | 24.20 | 25,607 | +0.17(+0.73%) |
Aug 02, 2016 | 24.13 | 24.19 | 23.90 | 24.02 | 72,259 | -0.13(-0.53%) |
Aug 01, 2016 | 24.26 | 24.30 | 24.12 | 24.15 | 11,176 | -0.02(-0.10%) |
Jul 29, 2016 | 24.02 | 24.25 | 23.97 | 24.18 | 19,943 | +0.10(+0.43%) |
Jul 28, 2016 | 23.98 | 24.10 | 23.98 | 24.07 | 11,812 | +0.01(+0.05%) |
Jul 27, 2016 | 24.07 | 24.22 | 24.03 | 24.06 | 27,180 | +0.02(+0.10%) |
Jul 26, 2016 | 23.95 | 24.08 | 23.95 | 24.04 | 53,022 | +0.11(+0.45%) |
Jul 25, 2016 | 24.00 | 24.03 | 23.92 | 23.93 | 26,903 | -0.17(-0.72%) |
Jul 22, 2016 | 24.02 | 24.16 | 23.98 | 24.10 | 26,814 | +0.12(+0.52%) |
Jul 21, 2016 | 23.96 | 24.06 | 23.92 | 23.98 | 33,172 | -0.09(-0.38%) |
Jul 20, 2016 | 24.03 | 24.07 | 24.01 | 24.07 | 13,019 | +0.17(+0.73%) |
Jul 19, 2016 | 23.92 | 23.92 | 23.85 | 23.90 | 15,141 | -0.22(-0.90%) |
Jul 18, 2016 | 23.78 | 24.11 | 23.78 | 24.11 | 35,299 | +0.21(+0.87%) |
Jul 15, 2016 | 23.93 | 23.99 | 23.86 | 23.90 | 50,829 | -0.09(-0.38%) |
Jul 14, 2016 | 23.95 | 24.03 | 23.87 | 24.00 | 13,722 | +0.32(+1.37%) |
Jul 13, 2016 | 23.63 | 23.70 | 23.59 | 23.67 | 92,894 | -0.05(-0.19%) |
Jul 12, 2016 | 23.73 | 23.80 | 23.69 | 23.72 | 42,168 | +0.29(+1.26%) |
Jul 11, 2016 | 23.39 | 23.48 | 23.36 | 23.42 | 53,496 | +0.26(+1.11%) |
Jul 08, 2016 | 23.09 | 23.19 | 22.75 | 23.17 | 22,899 | +0.42(+1.84%) |
Jul 07, 2016 | 22.92 | 22.92 | 22.72 | 22.75 | 120,984 | -0.05(-0.20%) |
Jul 06, 2016 | 22.44 | 22.80 | 22.44 | 22.79 | 16,876 | -0.07(-0.31%) |
Jul 05, 2016 | 22.86 | 22.99 | 22.78 | 22.86 | 20,379 | -0.39(-1.70%) |
Jul 01, 2016 | 23.30 | 23.26 | 23.26 | 23.26 | 12,287 | +0.20(+0.85%) |
Jun 30, 2016 | 22.93 | 23.15 | 22.92 | 23.06 | 32,432 | +0.21(+0.91%) |
Jun 29, 2016 | 22.74 | 22.87 | 22.74 | 22.85 | 21,314 | +0.49(+2.17%) |
Jun 28, 2016 | 22.35 | 22.41 | 22.18 | 22.37 | 76,907 | +0.65(+2.98%) |
Jun 27, 2016 | 22.07 | 22.07 | 21.56 | 21.72 | 21,678 | -0.27(-1.23%) |
Jun 24, 2016 | 21.93 | 22.38 | 21.93 | 21.99 | 54,694 | -1.19(-5.14%) |
Jun 23, 2016 | 22.86 | 23.19 | 22.86 | 23.18 | 19,447 | +0.56(+2.48%) |
Jun 22, 2016 | 22.77 | 22.77 | 22.60 | 22.62 | 18,488 | -0.04(-0.16%) |
Jun 21, 2016 | 22.55 | 22.66 | 22.45 | 22.66 | 21,632 | +0.11(+0.50%) |
Jun 20, 2016 | 22.67 | 22.67 | 22.44 | 22.55 | 91,087 | +0.41(+1.86%) |
Jun 17, 2016 | 22.16 | 22.17 | 22.08 | 22.14 | 99,195 | +0.02(+0.10%) |
Jun 16, 2016 | 21.69 | 22.11 | 21.69 | 22.11 | 16,175 | -0.07(-0.32%) |
Jun 15, 2016 | 22.22 | 22.34 | 22.13 | 22.18 | 20,792 | +0.19(+0.88%) |
Jun 14, 2016 | 21.96 | 22.08 | 21.81 | 21.99 | 47,611 | -0.05(-0.21%) |
Jun 13, 2016 | 22.15 | 22.17 | 22.01 | 22.04 | 21,627 | -0.25(-1.11%) |
Jun 10, 2016 | 22.43 | 22.46 | 22.26 | 22.28 | 179,625 | -0.53(-2.33%) |
Jun 09, 2016 | 22.87 | 22.90 | 22.76 | 22.81 | 282,110 | -0.32(-1.37%) |
Jun 08, 2016 | 23.19 | 23.22 | 23.09 | 23.13 | 54,749 | +0.12(+0.52%) |
Jun 07, 2016 | 22.83 | 23.05 | 22.83 | 23.01 | 23,165 | +0.24(+1.05%) |
Jun 06, 2016 | 22.77 | 22.85 | 22.64 | 22.77 | 76,886 | +0.19(+0.84%) |
Jun 03, 2016 | 22.61 | 22.61 | 22.49 | 22.58 | 25,082 | +0.28(+1.26%) |
Jun 02, 2016 | 22.22 | 22.36 | 22.22 | 22.30 | 12,766 | +0.14(+0.61%) |