Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 24.87 | 24.91 | 24.34 | 24.49 | 1,009,921 | -0.30(-1.22%) |
Aug 30, 2016 | 25.14 | 25.27 | 24.63 | 24.80 | 459,903 | -0.25(-0.99%) |
Aug 29, 2016 | 24.87 | 25.25 | 24.87 | 25.04 | 375,156 | +0.17(+0.69%) |
Aug 26, 2016 | 25.12 | 25.39 | 24.73 | 24.87 | 510,635 | -0.12(-0.50%) |
Aug 25, 2016 | 24.94 | 25.66 | 24.76 | 25.00 | 510,923 | +0.00(+0.00%) |
Aug 24, 2016 | 25.12 | 25.40 | 24.91 | 25.00 | 476,425 | -0.22(-0.87%) |
Aug 23, 2016 | 24.95 | 25.26 | 24.66 | 25.22 | 617,908 | +0.41(+1.64%) |
Aug 22, 2016 | 24.73 | 24.88 | 24.31 | 24.81 | 540,222 | +0.14(+0.59%) |
Aug 19, 2016 | 24.78 | 25.01 | 24.51 | 24.67 | 610,097 | -0.12(-0.50%) |
Aug 18, 2016 | 25.18 | 25.21 | 24.71 | 24.79 | 557,723 | -0.32(-1.26%) |
Aug 17, 2016 | 25.23 | 25.28 | 24.96 | 25.11 | 649,937 | -0.12(-0.49%) |
Aug 16, 2016 | 26.14 | 26.58 | 24.80 | 25.23 | 1,285,417 | -0.91(-3.50%) |
Aug 15, 2016 | 26.18 | 26.51 | 26.09 | 26.14 | 520,368 | -0.07(-0.26%) |
Aug 12, 2016 | 25.67 | 26.29 | 25.67 | 26.21 | 618,135 | +0.45(+1.75%) |
Aug 11, 2016 | 25.60 | 25.84 | 25.49 | 25.76 | 665,869 | +0.29(+1.15%) |
Aug 10, 2016 | 25.03 | 25.64 | 25.03 | 25.47 | 1,170,091 | +0.44(+1.77%) |
Aug 09, 2016 | 25.09 | 25.48 | 24.91 | 25.03 | 678,089 | -0.16(-0.62%) |
Aug 08, 2016 | 24.85 | 25.34 | 24.74 | 25.18 | 985,470 | +0.06(+0.24%) |
Aug 05, 2016 | 25.75 | 25.97 | 25.04 | 25.12 | 1,780,685 | -0.32(-1.26%) |
Aug 04, 2016 | 27.84 | 28.48 | 25.14 | 25.44 | 2,753,936 | -3.72(-12.75%) |
Aug 03, 2016 | 28.75 | 29.22 | 28.70 | 29.16 | 657,901 | +0.44(+1.52%) |
Aug 02, 2016 | 29.53 | 29.60 | 28.69 | 28.72 | 515,581 | -0.89(-3.02%) |
Aug 01, 2016 | 29.08 | 29.75 | 29.03 | 29.62 | 781,753 | +0.47(+1.61%) |
Jul 29, 2016 | 29.31 | 29.42 | 28.98 | 29.15 | 781,772 | -0.19(-0.65%) |
Jul 28, 2016 | 29.41 | 29.45 | 29.30 | 29.34 | 300,786 | -0.07(-0.26%) |
Jul 27, 2016 | 29.57 | 29.57 | 29.33 | 29.41 | 383,377 | -0.08(-0.28%) |
Jul 26, 2016 | 29.32 | 29.64 | 29.32 | 29.49 | 556,404 | +0.09(+0.30%) |
Jul 25, 2016 | 29.28 | 29.41 | 29.09 | 29.40 | 247,283 | +0.05(+0.19%) |
Jul 22, 2016 | 28.98 | 29.47 | 28.98 | 29.35 | 542,410 | +0.43(+1.49%) |
Jul 21, 2016 | 29.30 | 29.36 | 28.91 | 28.92 | 368,046 | -0.46(-1.56%) |
Jul 20, 2016 | 29.41 | 29.44 | 29.19 | 29.38 | 470,716 | +0.02(+0.07%) |
Jul 19, 2016 | 29.12 | 29.39 | 29.02 | 29.36 | 422,992 | +0.11(+0.37%) |
Jul 18, 2016 | 29.30 | 29.30 | 28.93 | 29.25 | 250,727 | +0.03(+0.12%) |
Jul 15, 2016 | 29.28 | 29.70 | 29.03 | 29.21 | 334,812 | +0.07(+0.26%) |
Jul 14, 2016 | 29.45 | 29.53 | 29.12 | 29.14 | 457,499 | -0.15(-0.51%) |
Jul 13, 2016 | 29.25 | 29.62 | 29.01 | 29.29 | 478,348 | +0.17(+0.59%) |
Jul 12, 2016 | 29.10 | 29.33 | 28.87 | 29.12 | 625,203 | +0.17(+0.59%) |
Jul 11, 2016 | 28.83 | 28.95 | 28.51 | 28.95 | 578,067 | +0.27(+0.93%) |
Jul 08, 2016 | 27.88 | 28.71 | 27.71 | 28.68 | 470,057 | +0.98(+3.52%) |
Jul 07, 2016 | 27.37 | 27.88 | 27.22 | 27.71 | 562,452 | +0.77(+2.86%) |
Jul 05, 2016 | 27.49 | 27.62 | 26.64 | 26.94 | 567,290 | -0.62(-2.25%) |
Jul 01, 2016 | 27.27 | 27.56 | 27.56 | 27.56 | 436,746 | +0.23(+0.85%) |
Jun 30, 2016 | 26.49 | 27.33 | 26.49 | 27.32 | 1,064,026 | +0.83(+3.11%) |
Jun 29, 2016 | 26.30 | 26.60 | 25.51 | 26.50 | 302,045 | +0.55(+2.13%) |
Jun 28, 2016 | 25.61 | 26.12 | 25.61 | 25.95 | 603,012 | +0.65(+2.56%) |
Jun 27, 2016 | 25.88 | 26.03 | 25.21 | 25.30 | 767,749 | -0.83(-3.16%) |
Jun 24, 2016 | 26.19 | 26.73 | 25.69 | 26.12 | 1,703,810 | -1.13(-4.13%) |
Jun 23, 2016 | 27.01 | 27.52 | 27.01 | 27.25 | 478,968 | +0.23(+0.83%) |
Jun 22, 2016 | 27.28 | 27.54 | 27.01 | 27.02 | 315,703 | -0.27(-0.98%) |
Jun 21, 2016 | 27.20 | 27.41 | 27.04 | 27.29 | 552,730 | +0.10(+0.38%) |
Jun 20, 2016 | 27.70 | 27.99 | 27.11 | 27.19 | 1,562,628 | -1.26(-4.41%) |
Jun 17, 2016 | 28.48 | 28.60 | 28.15 | 28.44 | 947,605 | +0.05(+0.17%) |
Jun 16, 2016 | 27.84 | 28.48 | 27.84 | 28.40 | 389,449 | +0.34(+1.22%) |
Jun 15, 2016 | 28.05 | 28.30 | 27.97 | 28.05 | 366,030 | -0.02(-0.07%) |
Jun 14, 2016 | 27.71 | 28.15 | 27.64 | 28.07 | 570,015 | +0.38(+1.38%) |
Jun 13, 2016 | 27.82 | 27.91 | 27.60 | 27.69 | 365,317 | -0.13(-0.47%) |
Jun 10, 2016 | 27.77 | 28.15 | 27.56 | 27.82 | 352,608 | -0.21(-0.75%) |
Jun 09, 2016 | 27.92 | 28.14 | 27.30 | 28.03 | 396,759 | +0.00(+0.00%) |
Jun 08, 2016 | 27.75 | 28.03 | 27.39 | 28.03 | 490,417 | +0.29(+1.06%) |
Jun 07, 2016 | 27.57 | 27.87 | 27.47 | 27.74 | 416,746 | +0.22(+0.79%) |
Jun 06, 2016 | 27.28 | 27.65 | 27.08 | 27.52 | 456,629 | +0.20(+0.75%) |
Jun 03, 2016 | 27.22 | 27.52 | 27.11 | 27.32 | 415,737 | -0.06(-0.22%) |
Jun 02, 2016 | 27.07 | 27.43 | 27.07 | 27.38 | 431,125 | +0.22(+0.80%) |