Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 25.86 | 26.20 | 25.42 | 25.70 | 278,631 | -0.13(-0.50%) |
Aug 30, 2016 | 26.69 | 26.85 | 25.73 | 25.83 | 613,592 | -0.98(-3.66%) |
Aug 29, 2016 | 26.68 | 27.35 | 26.62 | 26.81 | 266,017 | +0.11(+0.41%) |
Aug 26, 2016 | 26.93 | 27.20 | 26.44 | 26.70 | 234,773 | +0.16(+0.60%) |
Aug 25, 2016 | 26.71 | 26.75 | 26.27 | 26.54 | 181,313 | -0.11(-0.41%) |
Aug 24, 2016 | 26.74 | 26.84 | 26.52 | 26.65 | 184,615 | -0.04(-0.15%) |
Aug 23, 2016 | 27.21 | 27.40 | 26.67 | 26.69 | 250,412 | -0.40(-1.48%) |
Aug 22, 2016 | 26.72 | 27.23 | 26.62 | 27.09 | 267,254 | +0.15(+0.56%) |
Aug 19, 2016 | 25.67 | 27.00 | 25.63 | 26.94 | 514,775 | +1.21(+4.70%) |
Aug 18, 2016 | 25.08 | 26.25 | 24.80 | 25.73 | 501,287 | +0.52(+2.06%) |
Aug 17, 2016 | 25.41 | 25.69 | 23.71 | 25.21 | 854,922 | -1.27(-4.80%) |
Aug 16, 2016 | 26.77 | 26.80 | 26.10 | 26.48 | 273,608 | -0.41(-1.52%) |
Aug 15, 2016 | 26.54 | 27.27 | 26.52 | 26.89 | 168,931 | +0.37(+1.40%) |
Aug 12, 2016 | 26.44 | 26.56 | 26.24 | 26.52 | 98,432 | +0.07(+0.26%) |
Aug 11, 2016 | 26.60 | 26.78 | 26.37 | 26.45 | 95,376 | -0.16(-0.60%) |
Aug 10, 2016 | 26.64 | 26.82 | 26.48 | 26.61 | 142,625 | +0.04(+0.15%) |
Aug 09, 2016 | 26.03 | 26.69 | 26.03 | 26.57 | 232,425 | +0.48(+1.84%) |
Aug 08, 2016 | 26.06 | 26.28 | 26.05 | 26.09 | 92,071 | +0.02(+0.08%) |
Aug 05, 2016 | 26.19 | 26.35 | 26.02 | 26.07 | 92,316 | +0.00(+0.00%) |
Aug 04, 2016 | 26.21 | 26.40 | 25.99 | 26.07 | 202,224 | -0.21(-0.80%) |
Aug 03, 2016 | 27.00 | 27.00 | 26.19 | 26.28 | 286,210 | -0.70(-2.59%) |
Aug 02, 2016 | 27.34 | 27.39 | 26.65 | 26.98 | 230,202 | -0.39(-1.42%) |
Aug 01, 2016 | 27.35 | 27.49 | 27.09 | 27.37 | 160,655 | -0.07(-0.26%) |
Jul 29, 2016 | 27.39 | 27.68 | 27.31 | 27.44 | 284,745 | -0.03(-0.11%) |
Jul 28, 2016 | 27.73 | 27.75 | 27.32 | 27.47 | 100,733 | -0.22(-0.79%) |
Jul 27, 2016 | 28.00 | 28.00 | 27.18 | 27.69 | 325,934 | -0.21(-0.75%) |
Jul 26, 2016 | 27.44 | 28.06 | 26.90 | 27.90 | 310,943 | +0.49(+1.79%) |
Jul 25, 2016 | 27.15 | 27.51 | 27.15 | 27.41 | 165,012 | +0.18(+0.66%) |
Jul 22, 2016 | 27.03 | 27.23 | 26.89 | 27.23 | 171,218 | +0.20(+0.74%) |
Jul 21, 2016 | 27.04 | 27.22 | 26.91 | 27.03 | 83,820 | -0.11(-0.41%) |
Jul 20, 2016 | 27.11 | 27.34 | 27.00 | 27.14 | 91,307 | +0.07(+0.26%) |
Jul 19, 2016 | 26.98 | 27.21 | 26.91 | 27.07 | 142,310 | +0.04(+0.15%) |
Jul 18, 2016 | 26.94 | 27.15 | 26.94 | 27.03 | 160,335 | +0.04(+0.15%) |
Jul 15, 2016 | 27.28 | 27.34 | 26.91 | 26.99 | 144,842 | -0.17(-0.63%) |
Jul 14, 2016 | 27.41 | 27.74 | 27.09 | 27.16 | 265,948 | -0.25(-0.91%) |
Jul 13, 2016 | 27.47 | 27.49 | 27.26 | 27.41 | 255,402 | -0.03(-0.11%) |
Jul 12, 2016 | 28.04 | 28.04 | 27.37 | 27.44 | 208,165 | -0.32(-1.15%) |
Jul 11, 2016 | 27.82 | 28.07 | 27.75 | 27.76 | 298,873 | +0.11(+0.40%) |
Jul 08, 2016 | 27.04 | 27.65 | 26.90 | 27.65 | 287,926 | +0.75(+2.79%) |
Jul 07, 2016 | 26.98 | 27.19 | 26.81 | 26.90 | 228,309 | -0.14(-0.52%) |
Jul 06, 2016 | 26.50 | 27.05 | 26.50 | 27.04 | 210,678 | +0.53(+2.00%) |
Jul 05, 2016 | 26.91 | 27.02 | 26.46 | 26.51 | 211,059 | -0.41(-1.52%) |
Jul 01, 2016 | 26.90 | 26.92 | 26.92 | 26.92 | 135,700 | +0.01(+0.04%) |
Jun 30, 2016 | 26.68 | 26.93 | 26.49 | 26.91 | 461,769 | +0.34(+1.28%) |
Jun 29, 2016 | 26.33 | 26.62 | 26.19 | 26.57 | 272,115 | +0.42(+1.61%) |
Jun 28, 2016 | 26.36 | 26.36 | 25.73 | 26.15 | 674,992 | +0.10(+0.38%) |
Jun 27, 2016 | 25.88 | 26.12 | 25.38 | 26.05 | 486,729 | +0.05(+0.19%) |
Jun 24, 2016 | 25.38 | 26.78 | 24.94 | 26.00 | 2,975,702 | -0.30(-1.14%) |
Jun 23, 2016 | 25.77 | 26.31 | 25.70 | 26.30 | 657,444 | +0.70(+2.73%) |
Jun 22, 2016 | 25.74 | 25.77 | 25.25 | 25.60 | 447,008 | -0.13(-0.51%) |
Jun 21, 2016 | 25.53 | 25.79 | 25.23 | 25.73 | 435,962 | +0.22(+0.86%) |
Jun 20, 2016 | 25.49 | 25.87 | 25.42 | 25.51 | 395,509 | +0.29(+1.15%) |
Jun 17, 2016 | 24.79 | 25.28 | 24.50 | 25.22 | 661,729 | +0.53(+2.15%) |
Jun 16, 2016 | 24.31 | 24.76 | 24.16 | 24.69 | 261,665 | +0.21(+0.86%) |
Jun 15, 2016 | 24.11 | 24.71 | 23.92 | 24.48 | 580,447 | +0.52(+2.17%) |
Jun 14, 2016 | 24.02 | 24.12 | 23.55 | 23.96 | 318,589 | -0.15(-0.62%) |
Jun 13, 2016 | 24.65 | 24.75 | 24.08 | 24.11 | 356,426 | -0.55(-2.23%) |
Jun 10, 2016 | 24.93 | 25.08 | 24.56 | 24.66 | 324,368 | -0.32(-1.28%) |
Jun 09, 2016 | 24.82 | 25.16 | 24.73 | 24.98 | 287,188 | +0.06(+0.24%) |
Jun 08, 2016 | 25.06 | 25.07 | 24.80 | 24.92 | 287,939 | -0.08(-0.32%) |
Jun 07, 2016 | 25.12 | 25.24 | 24.97 | 25.00 | 226,837 | +0.01(+0.04%) |
Jun 06, 2016 | 25.13 | 25.34 | 24.92 | 24.99 | 222,279 | -0.17(-0.68%) |
Jun 03, 2016 | 25.38 | 25.38 | 24.91 | 25.16 | 323,753 | -0.19(-0.75%) |
Jun 02, 2016 | 25.19 | 25.39 | 25.17 | 25.35 | 234,033 | +0.01(+0.04%) |