Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.72 | 27.72 | 27.56 | 27.66 | 7,117 | -0.15(-0.53%) |
Aug 30, 2016 | 28.19 | 28.19 | 27.75 | 27.81 | 20,220 | -0.14(-0.49%) |
Aug 29, 2016 | 28.08 | 28.08 | 27.76 | 27.95 | 26,128 | +0.12(+0.43%) |
Aug 26, 2016 | 27.97 | 28.16 | 27.71 | 27.83 | 11,767 | -0.06(-0.22%) |
Aug 25, 2016 | 28.00 | 28.01 | 27.89 | 27.89 | 8,613 | -0.03(-0.10%) |
Aug 24, 2016 | 28.36 | 28.36 | 27.90 | 27.92 | 23,527 | -0.19(-0.68%) |
Aug 23, 2016 | 28.19 | 28.22 | 28.05 | 28.11 | 28,059 | +0.09(+0.32%) |
Aug 22, 2016 | 27.93 | 28.05 | 27.85 | 28.02 | 32,702 | +0.00(+0.00%) |
Aug 19, 2016 | 28.27 | 28.27 | 27.91 | 28.02 | 9,982 | -0.12(-0.43%) |
Aug 18, 2016 | 28.43 | 28.43 | 28.04 | 28.14 | 12,989 | +0.05(+0.18%) |
Aug 17, 2016 | 28.32 | 28.32 | 27.87 | 28.09 | 20,205 | +0.02(+0.07%) |
Aug 16, 2016 | 28.12 | 28.12 | 28.04 | 28.07 | 23,309 | -0.07(-0.25%) |
Aug 15, 2016 | 28.15 | 28.20 | 28.10 | 28.14 | 15,547 | +0.16(+0.56%) |
Aug 12, 2016 | 28.10 | 28.12 | 27.94 | 27.98 | 16,338 | -0.14(-0.49%) |
Aug 11, 2016 | 28.10 | 28.16 | 28.00 | 28.12 | 12,672 | +0.14(+0.50%) |
Aug 10, 2016 | 28.37 | 28.40 | 27.85 | 27.98 | 20,578 | +0.00(+0.01%) |
Aug 09, 2016 | 27.89 | 27.99 | 27.81 | 27.98 | 36,222 | +0.20(+0.71%) |
Aug 08, 2016 | 27.76 | 27.80 | 27.69 | 27.78 | 11,281 | +0.02(+0.07%) |
Aug 05, 2016 | 27.64 | 27.76 | 27.59 | 27.76 | 43,268 | +0.18(+0.67%) |
Aug 04, 2016 | 27.58 | 27.63 | 27.51 | 27.58 | 12,506 | +0.08(+0.28%) |
Aug 03, 2016 | 27.81 | 27.81 | 27.41 | 27.50 | 10,764 | -0.11(-0.39%) |
Aug 02, 2016 | 28.12 | 28.12 | 27.56 | 27.61 | 11,821 | -0.25(-0.90%) |
Aug 01, 2016 | 27.86 | 28.21 | 27.86 | 27.86 | 10,701 | -0.06(-0.21%) |
Jul 29, 2016 | 27.75 | 27.92 | 27.72 | 27.92 | 22,333 | +0.25(+0.90%) |
Jul 28, 2016 | 27.84 | 27.84 | 27.62 | 27.67 | 51,524 | -0.12(-0.42%) |
Jul 27, 2016 | 28.19 | 28.19 | 27.61 | 27.79 | 50,146 | +0.08(+0.30%) |
Jul 26, 2016 | 28.17 | 28.17 | 27.67 | 27.70 | 15,908 | +0.04(+0.15%) |
Jul 25, 2016 | 27.65 | 27.66 | 27.50 | 27.66 | 7,947 | +0.06(+0.23%) |
Jul 22, 2016 | 27.60 | 27.65 | 27.54 | 27.60 | 10,398 | +0.07(+0.24%) |
Jul 21, 2016 | 27.50 | 27.54 | 27.46 | 27.53 | 17,465 | -0.03(-0.11%) |
Jul 20, 2016 | 27.41 | 27.56 | 27.41 | 27.56 | 29,540 | +0.20(+0.73%) |
Jul 19, 2016 | 27.50 | 27.57 | 27.30 | 27.36 | 29,334 | -0.25(-0.90%) |
Jul 18, 2016 | 27.44 | 27.63 | 27.44 | 27.61 | 6,722 | +0.05(+0.19%) |
Jul 15, 2016 | 27.37 | 27.62 | 27.37 | 27.56 | 3,850 | -0.17(-0.63%) |
Jul 14, 2016 | 27.67 | 27.74 | 27.66 | 27.73 | 3,269 | +0.16(+0.58%) |
Jul 13, 2016 | 27.67 | 27.67 | 27.43 | 27.57 | 11,502 | -0.01(-0.04%) |
Jul 12, 2016 | 27.59 | 27.63 | 27.45 | 27.58 | 10,310 | +0.39(+1.43%) |
Jul 11, 2016 | 27.21 | 27.33 | 27.19 | 27.19 | 5,507 | +0.20(+0.74%) |
Jul 08, 2016 | 26.95 | 27.03 | 26.92 | 26.99 | 4,939 | +0.41(+1.54%) |
Jul 07, 2016 | 26.67 | 26.69 | 26.57 | 26.58 | 1,939 | -0.05(-0.20%) |
Jul 06, 2016 | 26.43 | 26.69 | 26.40 | 26.63 | 1,048 | +0.03(+0.13%) |
Jul 05, 2016 | 26.65 | 26.65 | 26.60 | 26.60 | 4,496 | -0.41(-1.52%) |
Jul 01, 2016 | 27.44 | 27.01 | 27.01 | 27.01 | 800 | +0.19(+0.71%) |
Jun 30, 2016 | 26.69 | 26.84 | 26.69 | 26.82 | 1,836 | +0.42(+1.59%) |
Jun 29, 2016 | 26.42 | 26.49 | 26.36 | 26.40 | 9,175 | +0.49(+1.89%) |
Jun 28, 2016 | 25.79 | 25.98 | 25.74 | 25.91 | 8,242 | +0.57(+2.24%) |
Jun 27, 2016 | 25.32 | 25.44 | 25.13 | 25.34 | 21,376 | -0.35(-1.35%) |
Jun 24, 2016 | 26.05 | 26.27 | 25.54 | 25.69 | 24,034 | -1.82(-6.61%) |
Jun 23, 2016 | 27.18 | 27.51 | 27.18 | 27.51 | 8,680 | +0.68(+2.53%) |
Jun 22, 2016 | 26.99 | 27.06 | 26.82 | 26.83 | 13,296 | -0.16(-0.61%) |
Jun 21, 2016 | 26.81 | 27.14 | 26.80 | 26.99 | 19,237 | +0.08(+0.31%) |
Jun 20, 2016 | 26.89 | 27.08 | 26.89 | 26.91 | 3,558 | +0.41(+1.55%) |
Jun 17, 2016 | 26.48 | 26.56 | 26.35 | 26.50 | 4,506 | +0.11(+0.41%) |
Jun 16, 2016 | 26.69 | 26.69 | 26.05 | 26.39 | 17,226 | -0.04(-0.14%) |
Jun 15, 2016 | 26.24 | 27.25 | 26.24 | 26.43 | 10,220 | +0.35(+1.34%) |
Jun 14, 2016 | 26.23 | 26.23 | 25.97 | 26.08 | 16,206 | -0.41(-1.55%) |
Jun 13, 2016 | 26.60 | 26.67 | 26.43 | 26.49 | 9,886 | -0.24(-0.90%) |
Jun 10, 2016 | 26.95 | 26.95 | 26.70 | 26.73 | 6,236 | -0.64(-2.33%) |
Jun 09, 2016 | 27.40 | 27.40 | 27.27 | 27.37 | 3,097 | -0.32(-1.16%) |
Jun 08, 2016 | 27.65 | 27.70 | 27.64 | 27.69 | 8,471 | +0.14(+0.49%) |
Jun 07, 2016 | 27.61 | 27.64 | 27.50 | 27.55 | 16,616 | +0.15(+0.56%) |
Jun 06, 2016 | 27.24 | 27.40 | 27.24 | 27.40 | 5,349 | +0.28(+1.03%) |
Jun 03, 2016 | 26.90 | 27.12 | 26.90 | 27.12 | 2,741 | +0.22(+0.82%) |
Jun 02, 2016 | 26.76 | 26.90 | 26.76 | 26.90 | 9,578 | +0.07(+0.26%) |