Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.37 | 27.45 | 27.06 | 27.09 | 285,763 | -0.27(-0.99%) |
Aug 30, 2016 | 27.51 | 27.53 | 27.30 | 27.35 | 121,314 | -0.06(-0.21%) |
Aug 29, 2016 | 27.43 | 27.59 | 27.39 | 27.41 | 140,506 | -0.03(-0.12%) |
Aug 26, 2016 | 27.81 | 27.90 | 27.35 | 27.45 | 127,488 | -0.31(-1.12%) |
Aug 25, 2016 | 27.72 | 27.94 | 27.65 | 27.76 | 146,040 | +0.04(+0.15%) |
Aug 24, 2016 | 27.81 | 27.92 | 27.65 | 27.72 | 150,207 | -0.08(-0.27%) |
Aug 23, 2016 | 27.79 | 27.93 | 27.74 | 27.79 | 157,444 | +0.08(+0.30%) |
Aug 22, 2016 | 27.53 | 27.80 | 27.44 | 27.71 | 146,894 | +0.05(+0.18%) |
Aug 19, 2016 | 27.51 | 27.67 | 27.45 | 27.66 | 227,122 | +0.02(+0.06%) |
Aug 18, 2016 | 27.41 | 27.64 | 27.25 | 27.64 | 327,962 | +0.31(+1.14%) |
Aug 17, 2016 | 27.22 | 27.44 | 27.03 | 27.33 | 239,123 | +0.17(+0.62%) |
Aug 16, 2016 | 26.84 | 27.21 | 26.77 | 27.16 | 395,267 | +0.24(+0.91%) |
Aug 15, 2016 | 26.69 | 26.95 | 26.56 | 26.92 | 421,031 | +0.35(+1.30%) |
Aug 12, 2016 | 26.53 | 26.88 | 26.46 | 26.57 | 265,513 | -0.03(-0.09%) |
Aug 11, 2016 | 26.63 | 26.88 | 26.50 | 26.60 | 400,163 | +0.09(+0.35%) |
Aug 10, 2016 | 26.55 | 26.71 | 26.48 | 26.50 | 239,032 | -0.04(-0.16%) |
Aug 09, 2016 | 26.57 | 26.64 | 26.48 | 26.55 | 279,338 | +0.06(+0.22%) |
Aug 08, 2016 | 26.32 | 26.66 | 26.32 | 26.49 | 276,719 | +0.17(+0.64%) |
Aug 05, 2016 | 26.82 | 26.82 | 26.28 | 26.32 | 407,811 | -0.43(-1.61%) |
Aug 04, 2016 | 27.21 | 27.94 | 26.42 | 26.75 | 1,139,430 | +0.42(+1.60%) |
Aug 03, 2016 | 26.88 | 27.22 | 26.13 | 26.33 | 492,162 | -0.61(-2.25%) |
Aug 02, 2016 | 27.18 | 27.21 | 26.87 | 26.93 | 181,897 | -0.23(-0.84%) |
Aug 01, 2016 | 27.26 | 27.32 | 27.03 | 27.16 | 147,482 | -0.09(-0.34%) |
Jul 29, 2016 | 27.44 | 27.50 | 27.11 | 27.25 | 127,598 | -0.18(-0.64%) |
Jul 28, 2016 | 27.46 | 27.55 | 27.21 | 27.43 | 174,344 | -0.06(-0.21%) |
Jul 27, 2016 | 27.26 | 27.56 | 27.20 | 27.49 | 245,456 | +0.24(+0.87%) |
Jul 26, 2016 | 27.03 | 27.30 | 27.00 | 27.25 | 111,562 | +0.28(+1.03%) |
Jul 25, 2016 | 27.11 | 27.20 | 26.88 | 26.98 | 96,113 | -0.15(-0.56%) |
Jul 22, 2016 | 26.90 | 27.16 | 26.75 | 27.13 | 75,768 | +0.23(+0.85%) |
Jul 21, 2016 | 27.09 | 27.14 | 26.74 | 26.90 | 134,125 | -0.16(-0.59%) |
Jul 20, 2016 | 26.93 | 27.26 | 26.82 | 27.06 | 115,615 | +0.19(+0.72%) |
Jul 19, 2016 | 26.88 | 26.95 | 26.73 | 26.87 | 101,945 | -0.03(-0.13%) |
Jul 18, 2016 | 27.09 | 27.10 | 26.82 | 26.90 | 115,291 | -0.14(-0.53%) |
Jul 15, 2016 | 27.03 | 27.10 | 26.80 | 27.04 | 143,192 | +0.20(+0.75%) |
Jul 14, 2016 | 27.19 | 27.19 | 26.83 | 26.84 | 171,024 | -0.13(-0.50%) |
Jul 13, 2016 | 27.17 | 27.19 | 26.81 | 26.98 | 203,550 | -0.05(-0.19%) |
Jul 12, 2016 | 26.56 | 27.21 | 26.48 | 27.03 | 324,749 | +0.57(+2.17%) |
Jul 11, 2016 | 26.37 | 26.53 | 26.21 | 26.45 | 227,162 | +0.15(+0.58%) |
Jul 08, 2016 | 25.77 | 26.33 | 25.51 | 26.30 | 208,687 | +0.79(+3.10%) |
Jul 07, 2016 | 25.27 | 25.53 | 25.26 | 25.51 | 191,408 | +0.25(+1.00%) |
Jul 06, 2016 | 24.89 | 25.33 | 24.73 | 25.26 | 280,403 | +0.28(+1.11%) |
Jul 05, 2016 | 25.15 | 25.15 | 24.73 | 24.98 | 137,514 | -0.29(-1.17%) |
Jul 01, 2016 | 25.28 | 25.27 | 25.27 | 25.27 | 109,915 | -0.03(-0.13%) |
Jun 30, 2016 | 24.62 | 25.32 | 24.56 | 25.31 | 294,366 | +0.82(+3.34%) |
Jun 29, 2016 | 24.28 | 24.50 | 24.11 | 24.49 | 248,781 | +0.47(+1.96%) |
Jun 28, 2016 | 24.31 | 24.36 | 23.92 | 24.02 | 291,776 | -0.03(-0.14%) |
Jun 27, 2016 | 23.88 | 24.16 | 23.50 | 24.05 | 354,639 | -0.04(-0.17%) |
Jun 24, 2016 | 25.34 | 25.47 | 24.04 | 24.09 | 944,523 | -2.25(-8.54%) |
Jun 23, 2016 | 26.14 | 26.34 | 26.02 | 26.34 | 231,023 | +0.47(+1.82%) |
Jun 22, 2016 | 26.04 | 26.18 | 25.86 | 25.87 | 128,412 | -0.12(-0.45%) |
Jun 21, 2016 | 26.19 | 26.23 | 25.87 | 25.99 | 163,677 | -0.15(-0.58%) |
Jun 20, 2016 | 26.05 | 26.33 | 26.05 | 26.14 | 158,573 | +0.40(+1.57%) |
Jun 17, 2016 | 25.64 | 25.99 | 25.64 | 25.74 | 411,388 | +0.15(+0.59%) |
Jun 16, 2016 | 25.58 | 25.70 | 25.31 | 25.59 | 210,232 | -0.16(-0.62%) |
Jun 15, 2016 | 25.81 | 26.05 | 25.73 | 25.75 | 171,487 | -0.02(-0.07%) |
Jun 14, 2016 | 25.46 | 25.81 | 25.46 | 25.76 | 208,483 | +0.24(+0.93%) |
Jun 13, 2016 | 25.59 | 25.84 | 25.48 | 25.52 | 165,665 | -0.22(-0.85%) |
Jun 10, 2016 | 25.80 | 25.81 | 25.47 | 25.74 | 181,218 | -0.31(-1.19%) |
Jun 09, 2016 | 25.97 | 26.15 | 25.88 | 26.05 | 192,006 | -0.08(-0.32%) |
Jun 08, 2016 | 26.14 | 26.16 | 25.93 | 26.14 | 240,968 | +0.06(+0.22%) |
Jun 07, 2016 | 26.08 | 26.16 | 26.05 | 26.08 | 146,814 | -0.05(-0.19%) |
Jun 06, 2016 | 26.09 | 26.19 | 25.97 | 26.13 | 224,942 | +0.08(+0.32%) |
Jun 03, 2016 | 26.19 | 26.19 | 25.89 | 26.04 | 121,108 | -0.12(-0.45%) |
Jun 02, 2016 | 26.14 | 26.17 | 25.93 | 26.16 | 121,697 | +0.01(+0.03%) |