Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.00 | 27.00 | 26.77 | 26.87 | 20,335 | -0.14(-0.52%) |
Aug 30, 2016 | 27.09 | 27.09 | 26.99 | 27.01 | 17,011 | -0.08(-0.29%) |
Aug 29, 2016 | 26.97 | 27.12 | 26.97 | 27.09 | 37,358 | +0.19(+0.69%) |
Aug 26, 2016 | 27.05 | 27.19 | 26.87 | 26.91 | 14,076 | -0.06(-0.23%) |
Aug 25, 2016 | 26.99 | 27.06 | 26.95 | 26.97 | 14,551 | -0.04(-0.13%) |
Aug 24, 2016 | 27.10 | 27.10 | 26.98 | 27.00 | 16,378 | -0.10(-0.36%) |
Aug 23, 2016 | 27.12 | 27.18 | 27.09 | 27.10 | 55,205 | +0.04(+0.16%) |
Aug 22, 2016 | 27.02 | 27.07 | 26.96 | 27.06 | 13,658 | +0.00(+0.00%) |
Aug 19, 2016 | 26.94 | 27.08 | 26.94 | 27.06 | 12,782 | +0.03(+0.10%) |
Aug 18, 2016 | 26.91 | 27.03 | 26.91 | 27.03 | 16,734 | +0.13(+0.49%) |
Aug 17, 2016 | 26.85 | 26.94 | 26.79 | 26.90 | 24,802 | +0.05(+0.20%) |
Aug 16, 2016 | 26.96 | 26.96 | 26.84 | 26.84 | 80,134 | -0.16(-0.59%) |
Aug 15, 2016 | 26.86 | 27.04 | 26.86 | 27.00 | 67,810 | +0.19(+0.72%) |
Aug 12, 2016 | 26.89 | 26.89 | 26.79 | 26.81 | 20,838 | -0.11(-0.42%) |
Aug 11, 2016 | 26.81 | 26.94 | 26.80 | 26.92 | 27,670 | +0.20(+0.76%) |
Aug 10, 2016 | 26.79 | 26.79 | 26.67 | 26.72 | 17,199 | -0.04(-0.16%) |
Aug 09, 2016 | 26.78 | 26.83 | 26.70 | 26.76 | 67,534 | +0.03(+0.10%) |
Aug 08, 2016 | 26.82 | 26.86 | 26.72 | 26.74 | 54,360 | +0.01(+0.03%) |
Aug 05, 2016 | 26.59 | 26.76 | 26.59 | 26.73 | 28,708 | +0.27(+1.03%) |
Aug 04, 2016 | 26.47 | 26.57 | 26.43 | 26.46 | 25,065 | +0.05(+0.20%) |
Aug 03, 2016 | 26.29 | 26.46 | 26.26 | 26.40 | 37,647 | +0.07(+0.26%) |
Aug 02, 2016 | 26.45 | 26.50 | 26.23 | 26.33 | 33,049 | -0.20(-0.76%) |
Aug 01, 2016 | 26.67 | 26.67 | 26.47 | 26.54 | 69,405 | -0.07(-0.27%) |
Jul 29, 2016 | 26.56 | 26.63 | 26.47 | 26.61 | 21,762 | -0.03(-0.10%) |
Jul 28, 2016 | 26.58 | 26.66 | 26.50 | 26.63 | 28,702 | +0.01(+0.03%) |
Jul 27, 2016 | 26.81 | 26.81 | 26.56 | 26.62 | 23,616 | -0.10(-0.36%) |
Jul 26, 2016 | 26.52 | 26.72 | 26.52 | 26.72 | 27,164 | +0.21(+0.80%) |
Jul 25, 2016 | 26.64 | 26.64 | 26.44 | 26.51 | 146,506 | -0.14(-0.53%) |
Jul 22, 2016 | 26.48 | 26.66 | 26.23 | 26.65 | 35,395 | +0.00(+0.00%) |
Jul 21, 2016 | 26.81 | 26.84 | 26.57 | 26.65 | 35,362 | -0.19(-0.69%) |
Jul 20, 2016 | 26.76 | 26.91 | 26.74 | 26.84 | 22,318 | +0.10(+0.37%) |
Jul 19, 2016 | 26.72 | 26.81 | 26.59 | 26.74 | 26,421 | -0.03(-0.11%) |
Jul 18, 2016 | 26.81 | 26.82 | 26.68 | 26.76 | 70,619 | -0.03(-0.10%) |
Jul 15, 2016 | 26.81 | 26.92 | 26.71 | 26.79 | 28,123 | +0.02(+0.07%) |
Jul 14, 2016 | 26.77 | 26.88 | 26.72 | 26.77 | 195,638 | +0.19(+0.73%) |
Jul 13, 2016 | 26.61 | 26.62 | 26.48 | 26.58 | 103,682 | +0.04(+0.17%) |
Jul 12, 2016 | 26.47 | 26.58 | 26.40 | 26.54 | 186,346 | +0.20(+0.77%) |
Jul 11, 2016 | 26.26 | 26.40 | 26.26 | 26.33 | 40,885 | +0.19(+0.74%) |
Jul 08, 2016 | 25.82 | 26.20 | 25.82 | 26.14 | 61,713 | +0.50(+1.96%) |
Jul 07, 2016 | 25.60 | 25.79 | 25.54 | 25.63 | 239,936 | +0.04(+0.17%) |
Jul 06, 2016 | 25.44 | 25.60 | 25.28 | 25.59 | 37,040 | +0.15(+0.59%) |
Jul 05, 2016 | 25.61 | 25.61 | 25.31 | 25.44 | 20,590 | -0.25(-0.96%) |
Jul 01, 2016 | 25.58 | 25.69 | 25.69 | 25.69 | 112,037 | +0.09(+0.34%) |
Jun 30, 2016 | 25.17 | 25.60 | 25.17 | 25.60 | 32,693 | +0.51(+2.04%) |
Jun 29, 2016 | 24.93 | 25.17 | 24.89 | 25.09 | 162,930 | +0.46(+1.86%) |
Jun 28, 2016 | 24.60 | 24.79 | 24.46 | 24.63 | 131,653 | +0.36(+1.49%) |
Jun 27, 2016 | 24.73 | 24.73 | 24.14 | 24.27 | 127,670 | -0.67(-2.69%) |
Jun 24, 2016 | 25.03 | 25.32 | 24.74 | 24.94 | 85,528 | -1.02(-3.94%) |
Jun 23, 2016 | 25.87 | 25.96 | 25.84 | 25.96 | 16,636 | +0.31(+1.20%) |
Jun 22, 2016 | 25.77 | 25.83 | 25.64 | 25.65 | 75,579 | -0.07(-0.27%) |
Jun 21, 2016 | 25.77 | 25.78 | 25.68 | 25.72 | 40,464 | -0.06(-0.24%) |
Jun 20, 2016 | 25.75 | 25.98 | 25.75 | 25.78 | 31,542 | +0.29(+1.14%) |
Jun 17, 2016 | 25.49 | 25.58 | 25.43 | 25.49 | 21,590 | +0.04(+0.15%) |
Jun 16, 2016 | 25.30 | 25.51 | 25.13 | 25.45 | 18,974 | +0.05(+0.21%) |
Jun 15, 2016 | 25.50 | 25.60 | 25.40 | 25.40 | 12,089 | +0.01(+0.03%) |
Jun 14, 2016 | 25.35 | 25.42 | 25.24 | 25.39 | 24,937 | +0.03(+0.10%) |
Jun 13, 2016 | 25.54 | 25.66 | 25.37 | 25.37 | 119,173 | -0.26(-1.03%) |
Jun 10, 2016 | 25.78 | 25.78 | 25.56 | 25.63 | 19,439 | -0.31(-1.19%) |
Jun 09, 2016 | 25.89 | 25.96 | 25.77 | 25.94 | 19,840 | -0.04(-0.17%) |
Jun 08, 2016 | 25.90 | 26.00 | 25.90 | 25.98 | 94,521 | +0.17(+0.65%) |
Jun 07, 2016 | 25.75 | 25.89 | 25.75 | 25.81 | 33,167 | +0.11(+0.44%) |
Jun 06, 2016 | 25.51 | 25.73 | 25.51 | 25.70 | 15,612 | +0.24(+0.93%) |
Jun 03, 2016 | 25.44 | 25.48 | 25.27 | 25.46 | 29,681 | +0.01(+0.03%) |
Jun 02, 2016 | 25.40 | 25.47 | 25.33 | 25.45 | 29,755 | +0.06(+0.24%) |