Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.66 | 27.70 | 27.56 | 27.66 | 514,715 | -0.05(-0.18%) |
Aug 30, 2016 | 27.74 | 27.83 | 27.61 | 27.71 | 1,243,122 | -0.07(-0.26%) |
Aug 29, 2016 | 27.71 | 27.87 | 27.71 | 27.79 | 337,921 | +0.09(+0.33%) |
Aug 26, 2016 | 27.68 | 27.89 | 27.56 | 27.70 | 965,047 | +0.02(+0.09%) |
Aug 25, 2016 | 27.58 | 27.72 | 27.54 | 27.67 | 795,361 | +0.05(+0.17%) |
Aug 24, 2016 | 27.76 | 27.77 | 27.55 | 27.63 | 508,015 | -0.15(-0.53%) |
Aug 23, 2016 | 27.76 | 27.85 | 27.76 | 27.77 | 378,669 | +0.12(+0.43%) |
Aug 22, 2016 | 27.66 | 27.72 | 27.56 | 27.65 | 664,246 | -0.04(-0.15%) |
Aug 19, 2016 | 27.58 | 27.73 | 27.54 | 27.69 | 946,312 | +0.06(+0.21%) |
Aug 18, 2016 | 27.55 | 27.66 | 27.54 | 27.64 | 834,854 | +0.05(+0.16%) |
Aug 17, 2016 | 27.62 | 27.62 | 27.43 | 27.59 | 634,040 | -0.05(-0.16%) |
Aug 16, 2016 | 27.71 | 27.71 | 27.62 | 27.64 | 488,732 | -0.13(-0.48%) |
Aug 15, 2016 | 27.63 | 27.83 | 27.63 | 27.77 | 633,876 | +0.15(+0.54%) |
Aug 12, 2016 | 27.58 | 27.62 | 27.54 | 27.62 | 1,560,383 | -0.01(-0.04%) |
Aug 11, 2016 | 27.61 | 27.69 | 27.56 | 27.63 | 961,052 | +0.11(+0.41%) |
Aug 10, 2016 | 27.64 | 27.64 | 27.47 | 27.52 | 1,467,627 | -0.10(-0.37%) |
Aug 09, 2016 | 27.58 | 27.70 | 27.56 | 27.62 | 917,379 | +0.07(+0.25%) |
Aug 08, 2016 | 27.58 | 27.63 | 27.49 | 27.55 | 2,829,615 | +0.00(+0.01%) |
Aug 05, 2016 | 27.33 | 27.57 | 27.31 | 27.55 | 1,191,683 | +0.31(+1.14%) |
Aug 04, 2016 | 27.08 | 27.26 | 27.08 | 27.24 | 615,053 | +0.15(+0.57%) |
Aug 03, 2016 | 26.93 | 27.09 | 26.93 | 27.09 | 447,537 | +0.13(+0.48%) |
Aug 02, 2016 | 27.17 | 27.19 | 26.81 | 26.96 | 1,958,871 | -0.26(-0.96%) |
Aug 01, 2016 | 27.11 | 27.25 | 27.06 | 27.22 | 4,884,956 | +0.13(+0.49%) |
Jul 29, 2016 | 27.10 | 27.15 | 27.01 | 27.08 | 830,851 | +0.07(+0.25%) |
Jul 28, 2016 | 26.98 | 27.07 | 26.89 | 27.02 | 1,754,054 | +0.10(+0.38%) |
Jul 27, 2016 | 27.02 | 27.02 | 26.80 | 26.92 | 972,459 | +0.24(+0.91%) |
Jul 26, 2016 | 26.56 | 26.73 | 26.52 | 26.67 | 588,952 | +0.13(+0.49%) |
Jul 25, 2016 | 26.53 | 26.58 | 26.47 | 26.54 | 1,310,043 | -0.00(-0.02%) |
Jul 22, 2016 | 26.40 | 26.55 | 26.32 | 26.55 | 1,218,509 | +0.14(+0.53%) |
Jul 21, 2016 | 26.55 | 26.61 | 26.35 | 26.41 | 634,702 | -0.14(-0.54%) |
Jul 20, 2016 | 26.38 | 26.60 | 26.38 | 26.55 | 824,404 | +0.39(+1.48%) |
Jul 19, 2016 | 26.18 | 26.23 | 26.12 | 26.16 | 629,009 | -0.05(-0.18%) |
Jul 18, 2016 | 26.02 | 26.23 | 26.01 | 26.21 | 614,897 | +0.21(+0.81%) |
Jul 15, 2016 | 26.08 | 26.08 | 25.92 | 26.00 | 348,346 | -0.04(-0.15%) |
Jul 14, 2016 | 25.99 | 26.07 | 25.96 | 26.04 | 434,297 | +0.21(+0.83%) |
Jul 13, 2016 | 25.93 | 25.94 | 25.82 | 25.82 | 640,298 | -0.05(-0.17%) |
Jul 12, 2016 | 25.75 | 25.90 | 25.74 | 25.87 | 540,184 | +0.25(+0.97%) |
Jul 11, 2016 | 25.54 | 25.69 | 25.51 | 25.62 | 333,231 | +0.16(+0.64%) |
Jul 08, 2016 | 25.17 | 25.46 | 25.02 | 25.46 | 644,006 | +0.44(+1.75%) |
Jul 07, 2016 | 24.99 | 25.12 | 24.93 | 25.02 | 915,685 | +0.07(+0.27%) |
Jul 06, 2016 | 24.67 | 24.96 | 24.58 | 24.95 | 1,085,868 | +0.18(+0.73%) |
Jul 05, 2016 | 24.84 | 24.87 | 24.65 | 24.77 | 1,468,082 | -0.22(-0.89%) |
Jul 01, 2016 | 24.93 | 25.00 | 25.00 | 25.00 | 486,705 | +0.01(+0.05%) |
Jun 30, 2016 | 24.67 | 24.98 | 24.65 | 24.98 | 1,632,757 | +0.35(+1.42%) |
Jun 29, 2016 | 24.40 | 24.69 | 24.39 | 24.64 | 920,169 | +0.41(+1.67%) |
Jun 28, 2016 | 23.99 | 24.23 | 23.91 | 24.23 | 2,712,351 | +0.50(+2.12%) |
Jun 27, 2016 | 24.15 | 24.15 | 23.62 | 23.73 | 1,856,309 | -0.61(-2.51%) |
Jun 24, 2016 | 24.62 | 24.86 | 24.30 | 24.34 | 1,023,435 | -1.09(-4.28%) |
Jun 23, 2016 | 25.19 | 25.43 | 25.13 | 25.42 | 382,150 | +0.39(+1.54%) |
Jun 22, 2016 | 25.18 | 25.25 | 25.02 | 25.04 | 476,815 | -0.11(-0.45%) |
Jun 21, 2016 | 25.04 | 25.21 | 25.02 | 25.15 | 378,956 | +0.17(+0.66%) |
Jun 20, 2016 | 25.09 | 25.21 | 24.96 | 24.98 | 461,126 | +0.15(+0.60%) |
Jun 17, 2016 | 25.04 | 25.04 | 24.76 | 24.83 | 565,687 | -0.23(-0.93%) |
Jun 16, 2016 | 24.89 | 25.09 | 24.74 | 25.07 | 830,030 | +0.02(+0.09%) |
Jun 15, 2016 | 25.12 | 25.18 | 25.00 | 25.04 | 434,597 | -0.03(-0.10%) |
Jun 14, 2016 | 25.00 | 25.17 | 24.90 | 25.07 | 695,170 | +0.01(+0.04%) |
Jun 13, 2016 | 25.12 | 25.26 | 25.04 | 25.06 | 566,464 | -0.26(-1.01%) |
Jun 10, 2016 | 25.36 | 25.43 | 25.25 | 25.31 | 509,037 | -0.29(-1.14%) |
Jun 09, 2016 | 25.50 | 25.62 | 25.47 | 25.61 | 1,948,104 | +0.00(+0.01%) |
Jun 08, 2016 | 25.56 | 25.64 | 25.52 | 25.60 | 259,511 | +0.07(+0.29%) |
Jun 07, 2016 | 25.54 | 25.62 | 25.52 | 25.53 | 897,237 | +0.04(+0.14%) |
Jun 06, 2016 | 25.42 | 25.55 | 25.42 | 25.49 | 1,464,898 | +0.09(+0.36%) |
Jun 03, 2016 | 25.47 | 25.48 | 25.27 | 25.40 | 583,657 | -0.09(-0.33%) |
Jun 02, 2016 | 25.44 | 25.49 | 25.28 | 25.49 | 842,975 | -0.04(-0.17%) |