Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 28.95 | 28.97 | 28.69 | 28.75 | 390,836 | -0.22(-0.77%) |
Aug 30, 2016 | 29.03 | 29.17 | 28.69 | 28.98 | 280,138 | -0.09(-0.30%) |
Aug 29, 2016 | 28.83 | 29.10 | 28.77 | 29.06 | 206,031 | +0.25(+0.86%) |
Aug 26, 2016 | 28.79 | 29.08 | 28.51 | 28.81 | 189,586 | +0.02(+0.06%) |
Aug 25, 2016 | 28.48 | 28.87 | 28.37 | 28.80 | 169,277 | +0.30(+1.05%) |
Aug 24, 2016 | 28.35 | 28.51 | 28.24 | 28.50 | 194,311 | +0.15(+0.55%) |
Aug 23, 2016 | 28.07 | 28.49 | 28.07 | 28.34 | 199,554 | +0.31(+1.10%) |
Aug 22, 2016 | 27.96 | 28.10 | 27.64 | 28.03 | 183,305 | -0.01(-0.03%) |
Aug 19, 2016 | 27.79 | 28.14 | 27.79 | 28.04 | 160,881 | +0.15(+0.55%) |
Aug 18, 2016 | 27.52 | 27.89 | 27.46 | 27.89 | 129,836 | +0.33(+1.18%) |
Aug 17, 2016 | 27.60 | 27.69 | 27.29 | 27.56 | 94,892 | +0.01(+0.03%) |
Aug 16, 2016 | 27.69 | 27.69 | 27.47 | 27.55 | 139,780 | -0.16(-0.59%) |
Aug 15, 2016 | 27.72 | 27.95 | 27.72 | 27.72 | 99,760 | +0.02(+0.06%) |
Aug 12, 2016 | 27.75 | 27.80 | 27.55 | 27.70 | 80,709 | -0.08(-0.28%) |
Aug 11, 2016 | 27.62 | 27.87 | 27.45 | 27.78 | 137,194 | +0.27(+1.00%) |
Aug 10, 2016 | 27.54 | 27.66 | 27.38 | 27.50 | 284,163 | -0.05(-0.19%) |
Aug 09, 2016 | 27.66 | 27.87 | 27.46 | 27.55 | 220,724 | -0.18(-0.65%) |
Aug 08, 2016 | 27.86 | 28.02 | 27.55 | 27.73 | 136,937 | -0.15(-0.52%) |
Aug 05, 2016 | 27.47 | 27.99 | 27.41 | 27.88 | 141,763 | +0.52(+1.91%) |
Aug 04, 2016 | 27.37 | 27.65 | 27.33 | 27.35 | 85,277 | +0.00(+0.00%) |
Aug 03, 2016 | 27.27 | 27.40 | 27.18 | 27.35 | 142,793 | -0.05(-0.19%) |
Aug 02, 2016 | 27.56 | 27.64 | 27.35 | 27.41 | 194,117 | -0.24(-0.87%) |
Aug 01, 2016 | 27.66 | 27.69 | 27.31 | 27.65 | 154,691 | +0.05(+0.19%) |
Jul 29, 2016 | 27.82 | 27.88 | 27.44 | 27.60 | 253,305 | -0.26(-0.92%) |
Jul 28, 2016 | 27.95 | 27.95 | 27.61 | 27.85 | 130,086 | -0.17(-0.61%) |
Jul 27, 2016 | 28.06 | 28.14 | 27.82 | 28.02 | 142,942 | +0.02(+0.06%) |
Jul 26, 2016 | 27.88 | 28.03 | 27.60 | 28.01 | 224,676 | +0.21(+0.74%) |
Jul 25, 2016 | 27.93 | 27.94 | 27.60 | 27.80 | 192,154 | -0.18(-0.64%) |
Jul 22, 2016 | 27.87 | 28.05 | 27.52 | 27.98 | 133,441 | +0.11(+0.40%) |
Jul 21, 2016 | 27.92 | 28.04 | 27.60 | 27.87 | 192,287 | +0.00(+0.00%) |
Jul 20, 2016 | 27.71 | 28.11 | 27.56 | 27.87 | 168,814 | +0.20(+0.71%) |
Jul 19, 2016 | 27.77 | 27.78 | 27.44 | 27.67 | 210,724 | -0.05(-0.19%) |
Jul 18, 2016 | 27.67 | 27.84 | 27.49 | 27.72 | 171,798 | +0.01(+0.03%) |
Jul 15, 2016 | 27.63 | 27.75 | 27.48 | 27.72 | 164,544 | +0.22(+0.81%) |
Jul 14, 2016 | 27.66 | 27.78 | 27.41 | 27.49 | 123,360 | +0.03(+0.12%) |
Jul 13, 2016 | 27.55 | 27.66 | 27.21 | 27.46 | 191,069 | +0.11(+0.41%) |
Jul 12, 2016 | 26.97 | 27.52 | 26.93 | 27.35 | 184,277 | +0.52(+1.95%) |
Jul 11, 2016 | 26.44 | 26.90 | 26.44 | 26.82 | 239,870 | +0.41(+1.56%) |
Jul 08, 2016 | 26.08 | 26.49 | 25.79 | 26.41 | 229,898 | +0.62(+2.40%) |
Jul 07, 2016 | 25.93 | 26.20 | 25.63 | 25.79 | 148,560 | -0.19(-0.73%) |
Jul 06, 2016 | 25.32 | 26.14 | 25.21 | 25.98 | 265,579 | +0.60(+2.38%) |
Jul 05, 2016 | 25.86 | 25.89 | 25.19 | 25.38 | 277,407 | -0.67(-2.55%) |
Jul 01, 2016 | 26.04 | 26.04 | 26.04 | 26.04 | 173,791 | -0.02(-0.07%) |
Jun 30, 2016 | 25.45 | 26.06 | 25.38 | 26.06 | 231,333 | +0.72(+2.83%) |
Jun 29, 2016 | 25.01 | 25.37 | 24.93 | 25.34 | 287,093 | +0.61(+2.48%) |
Jun 28, 2016 | 24.89 | 25.05 | 24.51 | 24.73 | 325,664 | -0.09(-0.34%) |
Jun 27, 2016 | 25.08 | 25.08 | 24.42 | 24.81 | 376,885 | -0.45(-1.79%) |
Jun 24, 2016 | 25.68 | 25.68 | 24.69 | 25.27 | 1,564,382 | -1.37(-5.15%) |
Jun 23, 2016 | 26.40 | 26.76 | 26.31 | 26.64 | 336,979 | +0.41(+1.56%) |
Jun 22, 2016 | 26.59 | 26.70 | 26.22 | 26.23 | 194,462 | -0.32(-1.19%) |
Jun 21, 2016 | 26.98 | 27.03 | 26.44 | 26.55 | 205,630 | -0.47(-1.74%) |
Jun 20, 2016 | 26.96 | 27.30 | 26.85 | 27.02 | 180,877 | +0.46(+1.73%) |
Jun 17, 2016 | 26.74 | 27.06 | 26.42 | 26.55 | 564,117 | -0.19(-0.70%) |
Jun 16, 2016 | 26.49 | 26.77 | 26.26 | 26.74 | 284,037 | +0.16(+0.61%) |
Jun 15, 2016 | 26.67 | 26.86 | 26.57 | 26.58 | 142,863 | +0.00(+0.00%) |
Jun 14, 2016 | 26.78 | 26.93 | 26.49 | 26.58 | 174,596 | -0.23(-0.86%) |
Jun 13, 2016 | 27.18 | 27.44 | 26.72 | 26.81 | 212,215 | -0.43(-1.60%) |
Jun 10, 2016 | 27.48 | 27.74 | 27.15 | 27.25 | 244,454 | -0.41(-1.48%) |
Jun 09, 2016 | 27.54 | 27.71 | 27.44 | 27.65 | 198,177 | -0.02(-0.06%) |
Jun 08, 2016 | 27.65 | 27.74 | 27.48 | 27.67 | 145,005 | +0.03(+0.12%) |
Jun 07, 2016 | 27.71 | 27.94 | 27.58 | 27.64 | 165,391 | +0.08(+0.28%) |
Jun 06, 2016 | 27.47 | 27.87 | 27.38 | 27.56 | 184,109 | +0.03(+0.12%) |
Jun 03, 2016 | 27.61 | 27.66 | 27.39 | 27.53 | 265,402 | -0.08(-0.28%) |
Jun 02, 2016 | 27.42 | 27.63 | 27.13 | 27.60 | 353,008 | +0.14(+0.50%) |