Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 26.17 | 26.18 | 26.14 | 26.14 | 4,207,831 | -0.03(-0.10%) |
Aug 30, 2016 | 26.19 | 26.20 | 26.13 | 26.16 | 3,906,010 | -0.01(-0.05%) |
Aug 29, 2016 | 26.15 | 26.18 | 26.13 | 26.18 | 2,831,640 | +0.04(+0.15%) |
Aug 26, 2016 | 26.13 | 26.14 | 26.10 | 26.14 | 3,157,099 | +0.03(+0.12%) |
Aug 25, 2016 | 26.12 | 26.12 | 26.09 | 26.10 | 2,887,814 | +0.01(+0.02%) |
Aug 24, 2016 | 26.14 | 26.17 | 26.08 | 26.10 | 3,257,536 | -0.04(-0.15%) |
Aug 23, 2016 | 26.12 | 26.14 | 26.11 | 26.14 | 2,777,282 | +0.03(+0.12%) |
Aug 22, 2016 | 26.07 | 26.10 | 26.05 | 26.10 | 4,937,880 | +0.04(+0.15%) |
Aug 19, 2016 | 26.14 | 26.14 | 26.06 | 26.06 | 4,657,953 | -0.05(-0.18%) |
Aug 18, 2016 | 26.14 | 26.16 | 26.11 | 26.11 | 4,202,654 | +0.01(+0.05%) |
Aug 17, 2016 | 26.07 | 26.12 | 26.06 | 26.10 | 4,459,838 | +0.04(+0.15%) |
Aug 16, 2016 | 26.10 | 26.12 | 26.04 | 26.06 | 3,436,510 | -0.04(-0.15%) |
Aug 15, 2016 | 26.14 | 26.17 | 26.10 | 26.10 | 4,149,457 | -0.07(-0.25%) |
Aug 12, 2016 | 26.19 | 26.19 | 26.13 | 26.16 | 4,035,931 | -0.03(-0.12%) |
Aug 11, 2016 | 26.25 | 26.27 | 26.17 | 26.19 | 4,219,821 | -0.02(-0.07%) |
Aug 10, 2016 | 26.27 | 26.29 | 26.21 | 26.21 | 4,287,750 | -0.04(-0.15%) |
Aug 09, 2016 | 26.23 | 26.27 | 26.22 | 26.25 | 7,251,036 | +0.04(+0.15%) |
Aug 08, 2016 | 26.16 | 26.23 | 26.14 | 26.21 | 4,071,729 | +0.06(+0.22%) |
Aug 05, 2016 | 26.14 | 26.16 | 26.10 | 26.16 | 5,197,520 | +0.03(+0.12%) |
Aug 04, 2016 | 26.10 | 26.12 | 26.07 | 26.12 | 5,339,049 | +0.08(+0.30%) |
Aug 03, 2016 | 26.06 | 26.07 | 26.03 | 26.05 | 4,395,319 | -0.01(-0.02%) |
Aug 02, 2016 | 26.10 | 26.11 | 25.95 | 26.05 | 6,402,421 | -0.07(-0.25%) |
Aug 01, 2016 | 26.14 | 26.17 | 26.05 | 26.12 | 6,393,226 | -0.01(-0.05%) |
Jul 29, 2016 | 26.08 | 26.14 | 26.06 | 26.13 | 5,454,181 | +0.06(+0.25%) |
Jul 28, 2016 | 26.05 | 26.07 | 26.04 | 26.07 | 3,354,096 | +0.01(+0.02%) |
Jul 27, 2016 | 26.02 | 26.06 | 26.01 | 26.06 | 3,978,524 | +0.04(+0.15%) |
Jul 26, 2016 | 26.01 | 26.03 | 25.99 | 26.02 | 4,282,526 | +0.03(+0.10%) |
Jul 25, 2016 | 26.01 | 26.02 | 25.98 | 25.99 | 4,429,503 | -0.01(-0.02%) |
Jul 22, 2016 | 25.98 | 26.01 | 25.97 | 26.00 | 3,225,058 | +0.05(+0.19%) |
Jul 21, 2016 | 25.97 | 25.99 | 25.94 | 25.95 | 4,441,204 | -0.00(-0.02%) |
Jul 20, 2016 | 25.99 | 26.01 | 25.95 | 25.95 | 3,392,408 | -0.04(-0.15%) |
Jul 19, 2016 | 26.00 | 26.01 | 25.94 | 25.99 | 4,050,775 | +0.01(+0.03%) |
Jul 18, 2016 | 26.00 | 26.01 | 25.97 | 25.99 | 3,696,386 | -0.01(-0.05%) |
Jul 15, 2016 | 25.92 | 26.00 | 25.91 | 26.00 | 8,998,728 | +0.07(+0.28%) |
Jul 14, 2016 | 25.95 | 25.95 | 25.88 | 25.93 | 4,343,427 | +0.01(+0.03%) |
Jul 13, 2016 | 25.93 | 25.98 | 25.90 | 25.92 | 3,822,691 | +0.01(+0.05%) |
Jul 12, 2016 | 25.87 | 25.92 | 25.85 | 25.91 | 5,596,873 | +0.09(+0.35%) |
Jul 11, 2016 | 25.83 | 25.87 | 25.81 | 25.82 | 4,066,928 | +0.05(+0.20%) |
Jul 08, 2016 | 25.75 | 25.86 | 25.68 | 25.77 | 5,358,653 | +0.08(+0.33%) |
Jul 07, 2016 | 25.70 | 25.76 | 25.67 | 25.68 | 5,244,873 | +0.03(+0.10%) |
Jul 06, 2016 | 25.64 | 25.70 | 25.57 | 25.66 | 5,692,923 | +0.04(+0.16%) |
Jul 05, 2016 | 25.71 | 25.73 | 25.62 | 25.62 | 4,984,728 | -0.10(-0.40%) |
Jul 01, 2016 | 25.74 | 25.72 | 25.72 | 25.72 | 7,809,921 | -0.05(-0.20%) |
Jun 30, 2016 | 25.69 | 25.79 | 25.68 | 25.77 | 8,764,055 | +0.09(+0.35%) |
Jun 29, 2016 | 25.67 | 25.71 | 25.65 | 25.68 | 5,247,865 | +0.06(+0.25%) |
Jun 28, 2016 | 25.48 | 25.62 | 25.44 | 25.62 | 5,738,186 | +0.28(+1.12%) |
Jun 27, 2016 | 25.42 | 25.45 | 25.23 | 25.33 | 6,443,947 | -0.17(-0.66%) |
Jun 24, 2016 | 25.32 | 25.58 | 25.27 | 25.50 | 8,193,368 | -0.17(-0.68%) |
Jun 23, 2016 | 25.67 | 25.70 | 25.65 | 25.67 | 3,552,049 | +0.04(+0.15%) |
Jun 22, 2016 | 25.65 | 25.67 | 25.62 | 25.63 | 3,072,840 | +0.01(+0.03%) |
Jun 21, 2016 | 25.63 | 25.68 | 25.60 | 25.63 | 3,515,279 | -0.01(-0.05%) |
Jun 20, 2016 | 25.60 | 25.64 | 25.58 | 25.64 | 4,422,428 | +0.14(+0.53%) |
Jun 17, 2016 | 25.42 | 25.52 | 25.41 | 25.51 | 2,891,771 | +0.10(+0.41%) |
Jun 16, 2016 | 25.42 | 25.42 | 25.33 | 25.40 | 5,441,635 | +0.01(+0.03%) |
Jun 15, 2016 | 25.41 | 25.49 | 25.39 | 25.40 | 4,434,606 | +0.02(+0.08%) |
Jun 14, 2016 | 25.47 | 25.47 | 25.37 | 25.38 | 3,402,847 | -0.07(-0.28%) |
Jun 13, 2016 | 25.48 | 25.51 | 25.42 | 25.45 | 3,103,575 | -0.06(-0.23%) |
Jun 10, 2016 | 25.55 | 25.56 | 25.48 | 25.51 | 2,404,177 | -0.08(-0.30%) |
Jun 09, 2016 | 25.58 | 25.59 | 25.55 | 25.58 | 2,564,997 | -0.01(-0.05%) |
Jun 08, 2016 | 25.62 | 25.63 | 25.57 | 25.60 | 3,016,634 | +0.00(+0.00%) |
Jun 07, 2016 | 25.64 | 25.65 | 25.58 | 25.60 | 2,947,280 | -0.03(-0.10%) |
Jun 06, 2016 | 25.67 | 25.67 | 25.62 | 25.62 | 3,109,646 | -0.01(-0.05%) |
Jun 03, 2016 | 25.52 | 25.65 | 25.47 | 25.63 | 4,330,614 | +0.13(+0.51%) |
Jun 02, 2016 | 25.51 | 25.52 | 25.43 | 25.51 | 3,867,127 | -0.01(-0.03%) |