Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.37 | 27.55 | 27.14 | 27.43 | 202,971 | +0.09(+0.33%) |
Aug 30, 2016 | 27.47 | 27.77 | 27.24 | 27.34 | 203,210 | -0.08(-0.29%) |
Aug 29, 2016 | 27.56 | 27.71 | 27.15 | 27.42 | 238,301 | -0.05(-0.17%) |
Aug 26, 2016 | 27.51 | 27.74 | 27.24 | 27.47 | 194,708 | -0.10(-0.37%) |
Aug 25, 2016 | 27.30 | 27.60 | 27.16 | 27.57 | 236,815 | +0.20(+0.74%) |
Aug 24, 2016 | 27.26 | 27.60 | 27.23 | 27.37 | 172,949 | +0.06(+0.21%) |
Aug 23, 2016 | 27.46 | 27.59 | 27.16 | 27.31 | 303,615 | +0.02(+0.07%) |
Aug 22, 2016 | 26.89 | 27.33 | 26.26 | 27.30 | 243,416 | +0.36(+1.32%) |
Aug 19, 2016 | 26.87 | 27.14 | 26.82 | 26.94 | 189,758 | +0.07(+0.24%) |
Aug 18, 2016 | 26.63 | 26.93 | 26.58 | 26.87 | 216,784 | +0.28(+1.06%) |
Aug 17, 2016 | 26.57 | 26.65 | 26.32 | 26.59 | 208,084 | -0.08(-0.30%) |
Aug 16, 2016 | 26.71 | 26.76 | 26.53 | 26.67 | 185,320 | -0.15(-0.56%) |
Aug 15, 2016 | 26.85 | 27.00 | 26.73 | 26.82 | 175,889 | +0.01(+0.03%) |
Aug 12, 2016 | 26.81 | 26.94 | 26.64 | 26.81 | 204,634 | +0.01(+0.05%) |
Aug 11, 2016 | 26.78 | 27.08 | 26.76 | 26.80 | 275,215 | +0.08(+0.30%) |
Aug 10, 2016 | 26.79 | 26.79 | 26.39 | 26.72 | 294,548 | -0.05(-0.18%) |
Aug 09, 2016 | 26.13 | 26.90 | 25.99 | 26.77 | 382,007 | +0.63(+2.40%) |
Aug 08, 2016 | 26.49 | 26.63 | 26.10 | 26.14 | 313,848 | -0.25(-0.96%) |
Aug 05, 2016 | 26.08 | 26.45 | 25.98 | 26.39 | 274,987 | +0.42(+1.62%) |
Aug 04, 2016 | 25.96 | 26.12 | 25.81 | 25.97 | 179,252 | +0.02(+0.07%) |
Aug 03, 2016 | 25.64 | 25.97 | 25.08 | 25.95 | 304,137 | +0.22(+0.84%) |
Aug 02, 2016 | 26.56 | 26.65 | 25.09 | 25.73 | 445,122 | -1.05(-3.92%) |
Aug 01, 2016 | 26.68 | 27.05 | 26.49 | 26.78 | 248,253 | +0.04(+0.14%) |
Jul 29, 2016 | 27.17 | 27.94 | 26.54 | 26.75 | 1,144,338 | +0.10(+0.37%) |
Jul 28, 2016 | 26.37 | 26.69 | 25.80 | 26.65 | 628,925 | +0.22(+0.82%) |
Jul 27, 2016 | 26.20 | 26.55 | 25.88 | 26.43 | 355,606 | +0.27(+1.04%) |
Jul 26, 2016 | 25.74 | 26.20 | 25.69 | 26.16 | 260,748 | +0.53(+2.07%) |
Jul 25, 2016 | 25.50 | 25.98 | 25.50 | 25.63 | 267,615 | +0.16(+0.63%) |
Jul 22, 2016 | 25.32 | 25.62 | 24.92 | 25.47 | 228,261 | +0.11(+0.44%) |
Jul 21, 2016 | 25.57 | 25.80 | 25.27 | 25.36 | 234,007 | -0.25(-0.97%) |
Jul 20, 2016 | 25.41 | 25.96 | 25.21 | 25.61 | 290,940 | +0.42(+1.66%) |
Jul 19, 2016 | 25.13 | 25.33 | 25.10 | 25.19 | 187,801 | +0.00(+0.02%) |
Jul 18, 2016 | 24.67 | 25.36 | 24.58 | 25.19 | 394,071 | +0.69(+2.83%) |
Jul 15, 2016 | 24.60 | 24.72 | 23.91 | 24.49 | 206,932 | +0.04(+0.17%) |
Jul 14, 2016 | 24.52 | 24.63 | 24.07 | 24.45 | 146,071 | +0.24(+1.01%) |
Jul 13, 2016 | 24.37 | 24.43 | 24.09 | 24.21 | 257,638 | -0.00(-0.02%) |
Jul 12, 2016 | 24.70 | 24.77 | 24.15 | 24.21 | 392,797 | -0.33(-1.34%) |
Jul 11, 2016 | 24.02 | 24.54 | 23.90 | 24.54 | 449,925 | +0.68(+2.87%) |
Jul 08, 2016 | 23.21 | 24.01 | 23.12 | 23.86 | 298,620 | +0.73(+3.16%) |
Jul 07, 2016 | 23.08 | 23.46 | 23.01 | 23.12 | 224,934 | +0.20(+0.88%) |
Jul 05, 2016 | 23.29 | 23.33 | 22.75 | 22.92 | 233,134 | -0.55(-2.36%) |
Jul 01, 2016 | 23.35 | 23.48 | 23.48 | 23.48 | 266,926 | +0.01(+0.04%) |
Jun 30, 2016 | 22.89 | 23.47 | 22.70 | 23.47 | 849,146 | +0.48(+2.08%) |
Jun 29, 2016 | 23.10 | 23.31 | 22.87 | 22.99 | 451,373 | +0.03(+0.14%) |
Jun 28, 2016 | 22.59 | 23.13 | 22.29 | 22.96 | 461,291 | +0.74(+3.31%) |
Jun 27, 2016 | 23.30 | 23.30 | 22.03 | 22.22 | 473,756 | -1.35(-5.75%) |
Jun 24, 2016 | 23.92 | 24.20 | 23.28 | 23.57 | 1,276,879 | -1.32(-5.29%) |
Jun 23, 2016 | 24.58 | 25.08 | 24.39 | 24.89 | 537,921 | +0.03(+0.11%) |
Jun 22, 2016 | 25.06 | 25.40 | 24.83 | 24.86 | 203,448 | -0.16(-0.64%) |
Jun 21, 2016 | 24.92 | 25.12 | 24.85 | 25.02 | 162,430 | +0.12(+0.49%) |
Jun 20, 2016 | 25.20 | 25.41 | 24.88 | 24.90 | 256,494 | +0.02(+0.08%) |
Jun 17, 2016 | 25.41 | 25.41 | 24.70 | 24.88 | 449,082 | -0.53(-2.08%) |
Jun 16, 2016 | 25.28 | 25.43 | 24.94 | 25.41 | 324,414 | -0.03(-0.13%) |
Jun 15, 2016 | 25.65 | 25.65 | 25.27 | 25.44 | 293,896 | -0.03(-0.13%) |
Jun 14, 2016 | 24.98 | 25.59 | 24.65 | 25.48 | 729,695 | +0.46(+1.86%) |
Jun 13, 2016 | 24.68 | 25.07 | 24.42 | 25.01 | 417,281 | +0.15(+0.60%) |
Jun 10, 2016 | 24.77 | 25.04 | 24.39 | 24.86 | 410,588 | -0.20(-0.80%) |
Jun 09, 2016 | 24.31 | 25.15 | 24.30 | 25.06 | 568,902 | +0.54(+2.20%) |
Jun 08, 2016 | 24.04 | 24.53 | 23.93 | 24.53 | 445,683 | +0.48(+2.01%) |
Jun 07, 2016 | 23.87 | 24.12 | 23.55 | 24.04 | 326,138 | +0.28(+1.18%) |
Jun 06, 2016 | 23.75 | 24.22 | 23.54 | 23.76 | 325,269 | +0.01(+0.06%) |
Jun 03, 2016 | 23.74 | 23.86 | 23.44 | 23.75 | 232,722 | +0.06(+0.24%) |
Jun 02, 2016 | 23.54 | 23.85 | 23.28 | 23.69 | 281,202 | +0.02(+0.08%) |