Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.36 | 27.43 | 27.05 | 27.07 | 285,902 | -0.27(-0.99%) |
Aug 30, 2016 | 27.49 | 27.52 | 27.29 | 27.34 | 121,372 | -0.06(-0.21%) |
Aug 29, 2016 | 27.42 | 27.58 | 27.38 | 27.40 | 140,574 | -0.03(-0.12%) |
Aug 26, 2016 | 27.80 | 27.89 | 27.33 | 27.43 | 127,550 | -0.31(-1.12%) |
Aug 25, 2016 | 27.70 | 27.93 | 27.64 | 27.75 | 146,111 | +0.04(+0.15%) |
Aug 24, 2016 | 27.80 | 27.91 | 27.64 | 27.70 | 150,280 | -0.08(-0.27%) |
Aug 23, 2016 | 27.78 | 27.91 | 27.73 | 27.78 | 157,521 | +0.08(+0.30%) |
Aug 22, 2016 | 27.52 | 27.79 | 27.43 | 27.70 | 146,966 | +0.05(+0.18%) |
Aug 19, 2016 | 27.50 | 27.65 | 27.43 | 27.64 | 227,232 | +0.02(+0.06%) |
Aug 18, 2016 | 27.40 | 27.63 | 27.24 | 27.63 | 328,121 | +0.31(+1.14%) |
Aug 17, 2016 | 27.21 | 27.43 | 27.02 | 27.32 | 239,239 | +0.17(+0.62%) |
Aug 16, 2016 | 26.83 | 27.19 | 26.75 | 27.15 | 395,458 | +0.24(+0.91%) |
Aug 15, 2016 | 26.68 | 26.94 | 26.55 | 26.90 | 421,236 | +0.35(+1.30%) |
Aug 12, 2016 | 26.52 | 26.87 | 26.45 | 26.56 | 265,642 | -0.03(-0.09%) |
Aug 11, 2016 | 26.62 | 26.87 | 26.49 | 26.58 | 400,357 | +0.09(+0.35%) |
Aug 10, 2016 | 26.53 | 26.70 | 26.47 | 26.49 | 239,148 | -0.04(-0.16%) |
Aug 09, 2016 | 26.56 | 26.63 | 26.47 | 26.53 | 279,473 | +0.06(+0.22%) |
Aug 08, 2016 | 26.31 | 26.64 | 26.31 | 26.47 | 276,854 | +0.17(+0.64%) |
Aug 05, 2016 | 26.81 | 26.81 | 26.27 | 26.31 | 408,009 | -0.43(-1.61%) |
Aug 04, 2016 | 27.20 | 27.93 | 26.41 | 26.74 | 1,139,983 | +0.42(+1.60%) |
Aug 03, 2016 | 26.87 | 27.21 | 26.12 | 26.31 | 492,401 | -0.61(-2.25%) |
Aug 02, 2016 | 27.16 | 27.20 | 26.85 | 26.92 | 181,985 | -0.23(-0.84%) |
Aug 01, 2016 | 27.25 | 27.31 | 27.01 | 27.15 | 147,554 | -0.09(-0.34%) |
Jul 29, 2016 | 27.43 | 27.48 | 27.10 | 27.24 | 127,659 | -0.18(-0.65%) |
Jul 28, 2016 | 27.45 | 27.54 | 27.20 | 27.42 | 174,428 | -0.06(-0.21%) |
Jul 27, 2016 | 27.25 | 27.54 | 27.19 | 27.48 | 245,575 | +0.24(+0.87%) |
Jul 26, 2016 | 27.02 | 27.28 | 26.99 | 27.24 | 111,617 | +0.28(+1.03%) |
Jul 25, 2016 | 27.10 | 27.19 | 26.87 | 26.96 | 96,159 | -0.15(-0.56%) |
Jul 22, 2016 | 26.89 | 27.15 | 26.74 | 27.11 | 75,804 | +0.23(+0.85%) |
Jul 21, 2016 | 27.07 | 27.13 | 26.73 | 26.89 | 134,190 | -0.16(-0.59%) |
Jul 20, 2016 | 26.91 | 27.25 | 26.80 | 27.05 | 115,671 | +0.19(+0.72%) |
Jul 19, 2016 | 26.87 | 26.94 | 26.72 | 26.85 | 101,995 | -0.03(-0.13%) |
Jul 18, 2016 | 27.07 | 27.09 | 26.80 | 26.89 | 115,347 | -0.14(-0.53%) |
Jul 15, 2016 | 27.02 | 27.09 | 26.79 | 27.03 | 143,262 | +0.20(+0.75%) |
Jul 14, 2016 | 27.18 | 27.18 | 26.82 | 26.83 | 171,107 | -0.13(-0.50%) |
Jul 13, 2016 | 27.16 | 27.18 | 26.79 | 26.96 | 203,648 | -0.05(-0.19%) |
Jul 12, 2016 | 26.55 | 27.20 | 26.47 | 27.01 | 324,906 | +0.57(+2.17%) |
Jul 11, 2016 | 26.36 | 26.52 | 26.20 | 26.44 | 227,273 | +0.15(+0.58%) |
Jul 08, 2016 | 25.76 | 26.31 | 25.50 | 26.29 | 208,788 | +0.79(+3.10%) |
Jul 07, 2016 | 25.26 | 25.52 | 25.24 | 25.50 | 191,501 | +0.25(+1.00%) |
Jul 06, 2016 | 24.88 | 25.32 | 24.71 | 25.24 | 280,539 | +0.28(+1.11%) |
Jul 05, 2016 | 25.14 | 25.14 | 24.71 | 24.97 | 137,580 | -0.29(-1.17%) |
Jul 01, 2016 | 25.27 | 25.26 | 25.26 | 25.26 | 109,968 | -0.03(-0.13%) |
Jun 30, 2016 | 24.60 | 25.30 | 24.55 | 25.30 | 294,509 | +0.82(+3.34%) |
Jun 29, 2016 | 24.27 | 24.49 | 24.10 | 24.48 | 248,902 | +0.47(+1.96%) |
Jun 28, 2016 | 24.30 | 24.34 | 23.91 | 24.01 | 291,918 | -0.03(-0.14%) |
Jun 27, 2016 | 23.87 | 24.15 | 23.48 | 24.04 | 354,812 | -0.04(-0.17%) |
Jun 24, 2016 | 25.33 | 25.46 | 24.02 | 24.08 | 944,982 | -2.25(-8.54%) |
Jun 23, 2016 | 26.13 | 26.33 | 26.00 | 26.33 | 231,135 | +0.47(+1.82%) |
Jun 22, 2016 | 26.03 | 26.16 | 25.85 | 25.86 | 128,474 | -0.12(-0.45%) |
Jun 21, 2016 | 26.18 | 26.21 | 25.86 | 25.98 | 163,757 | -0.15(-0.58%) |
Jun 20, 2016 | 26.04 | 26.31 | 26.04 | 26.13 | 158,650 | +0.40(+1.57%) |
Jun 17, 2016 | 25.63 | 25.98 | 25.63 | 25.72 | 411,588 | +0.15(+0.59%) |
Jun 16, 2016 | 25.56 | 25.69 | 25.30 | 25.57 | 210,334 | -0.16(-0.62%) |
Jun 15, 2016 | 25.80 | 26.03 | 25.72 | 25.73 | 171,570 | -0.02(-0.07%) |
Jun 14, 2016 | 25.45 | 25.80 | 25.45 | 25.75 | 208,584 | +0.24(+0.93%) |
Jun 13, 2016 | 25.58 | 25.83 | 25.47 | 25.51 | 165,746 | -0.22(-0.85%) |
Jun 10, 2016 | 25.79 | 25.80 | 25.46 | 25.73 | 181,306 | -0.31(-1.19%) |
Jun 09, 2016 | 25.96 | 26.14 | 25.87 | 26.04 | 192,099 | -0.08(-0.32%) |
Jun 08, 2016 | 26.12 | 26.15 | 25.92 | 26.12 | 241,085 | +0.06(+0.22%) |
Jun 07, 2016 | 26.06 | 26.15 | 26.04 | 26.06 | 146,885 | -0.05(-0.19%) |
Jun 06, 2016 | 26.08 | 26.18 | 25.96 | 26.11 | 225,051 | +0.08(+0.32%) |
Jun 03, 2016 | 26.18 | 26.18 | 25.88 | 26.03 | 121,166 | -0.12(-0.45%) |
Jun 02, 2016 | 26.12 | 26.16 | 25.92 | 26.15 | 121,756 | +0.01(+0.03%) |