Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 25.38 | 25.44 | 25.25 | 25.44 | 9,266 | -0.00(-0.00%) |
Aug 30, 2016 | 25.58 | 25.58 | 25.35 | 25.44 | 38,542 | -0.07(-0.29%) |
Aug 29, 2016 | 25.51 | 25.60 | 25.39 | 25.51 | 32,260 | +0.10(+0.38%) |
Aug 26, 2016 | 25.63 | 25.66 | 25.34 | 25.41 | 37,066 | -0.10(-0.38%) |
Aug 25, 2016 | 25.43 | 25.52 | 25.41 | 25.51 | 15,132 | +0.12(+0.49%) |
Aug 24, 2016 | 25.47 | 25.47 | 25.38 | 25.39 | 6,949 | -0.20(-0.78%) |
Aug 23, 2016 | 25.49 | 25.61 | 25.49 | 25.58 | 43,937 | +0.29(+1.13%) |
Aug 22, 2016 | 25.20 | 25.32 | 25.20 | 25.30 | 113,750 | -0.01(-0.04%) |
Aug 19, 2016 | 25.32 | 25.34 | 25.16 | 25.31 | 49,894 | +0.07(+0.26%) |
Aug 18, 2016 | 25.10 | 25.24 | 25.10 | 25.24 | 16,378 | +0.23(+0.93%) |
Aug 17, 2016 | 25.01 | 25.08 | 24.95 | 25.01 | 8,980 | -0.03(-0.13%) |
Aug 16, 2016 | 25.19 | 25.19 | 25.04 | 25.04 | 21,661 | -0.14(-0.56%) |
Aug 15, 2016 | 25.04 | 25.22 | 25.04 | 25.18 | 29,923 | +0.21(+0.86%) |
Aug 12, 2016 | 25.05 | 25.06 | 24.86 | 24.97 | 23,358 | -0.09(-0.37%) |
Aug 11, 2016 | 25.04 | 25.12 | 24.99 | 25.06 | 71,799 | +0.14(+0.58%) |
Aug 10, 2016 | 25.08 | 25.08 | 24.90 | 24.92 | 15,450 | -0.10(-0.41%) |
Aug 09, 2016 | 25.17 | 25.17 | 25.02 | 25.02 | 4,973 | -0.06(-0.25%) |
Aug 08, 2016 | 25.18 | 25.18 | 25.02 | 25.08 | 5,227 | -0.07(-0.26%) |
Aug 05, 2016 | 24.93 | 25.20 | 24.92 | 25.15 | 23,396 | +0.44(+1.77%) |
Aug 04, 2016 | 24.85 | 24.85 | 24.71 | 24.71 | 17,114 | +0.07(+0.26%) |
Aug 03, 2016 | 24.58 | 24.73 | 24.58 | 24.65 | 4,885 | -0.03(-0.14%) |
Aug 02, 2016 | 24.99 | 24.99 | 24.61 | 24.68 | 5,776 | -0.22(-0.89%) |
Aug 01, 2016 | 24.94 | 25.04 | 24.88 | 24.90 | 5,027 | -0.11(-0.42%) |
Jul 29, 2016 | 24.96 | 25.04 | 24.80 | 25.01 | 7,984 | +0.04(+0.16%) |
Jul 28, 2016 | 24.97 | 24.99 | 24.91 | 24.97 | 4,020 | -0.19(-0.75%) |
Jul 27, 2016 | 25.13 | 25.20 | 25.07 | 25.16 | 27,322 | +0.02(+0.10%) |
Jul 26, 2016 | 25.04 | 25.18 | 24.99 | 25.13 | 12,761 | +0.13(+0.52%) |
Jul 25, 2016 | 25.07 | 25.07 | 24.97 | 25.01 | 4,800 | -0.05(-0.20%) |
Jul 22, 2016 | 24.74 | 25.09 | 24.74 | 25.06 | 8,170 | +0.17(+0.70%) |
Jul 21, 2016 | 25.03 | 25.03 | 24.81 | 24.88 | 9,203 | -0.05(-0.20%) |
Jul 20, 2016 | 24.68 | 24.97 | 24.68 | 24.93 | 3,837 | +0.12(+0.47%) |
Jul 19, 2016 | 24.99 | 24.99 | 24.78 | 24.82 | 7,632 | -0.20(-0.82%) |
Jul 18, 2016 | 25.02 | 25.06 | 24.94 | 25.02 | 8,112 | +0.07(+0.29%) |
Jul 15, 2016 | 25.18 | 25.18 | 24.89 | 24.95 | 7,225 | +0.02(+0.07%) |
Jul 14, 2016 | 25.07 | 25.10 | 24.92 | 24.93 | 13,545 | +0.03(+0.14%) |
Jul 13, 2016 | 25.05 | 25.05 | 24.83 | 24.90 | 11,361 | +0.01(+0.03%) |
Jul 12, 2016 | 24.73 | 25.00 | 24.70 | 24.89 | 15,470 | +0.38(+1.55%) |
Jul 11, 2016 | 24.29 | 24.55 | 24.29 | 24.51 | 13,450 | +0.28(+1.16%) |
Jul 08, 2016 | 23.98 | 24.25 | 23.65 | 24.23 | 13,616 | +0.58(+2.44%) |
Jul 07, 2016 | 23.63 | 23.77 | 23.53 | 23.65 | 7,495 | +0.15(+0.62%) |
Jul 05, 2016 | 23.61 | 23.61 | 23.40 | 23.51 | 1,400 | -0.31(-1.31%) |
Jul 01, 2016 | 23.74 | 23.82 | 23.82 | 23.82 | 7,158 | +0.20(+0.84%) |
Jun 30, 2016 | 23.17 | 23.62 | 23.17 | 23.62 | 5,008 | +0.50(+2.14%) |
Jun 29, 2016 | 22.98 | 23.18 | 22.93 | 23.13 | 8,216 | +0.46(+2.01%) |
Jun 28, 2016 | 22.67 | 22.72 | 22.58 | 22.67 | 7,162 | +0.13(+0.57%) |
Jun 27, 2016 | 22.94 | 22.94 | 22.41 | 22.54 | 9,601 | -0.60(-2.60%) |
Jun 24, 2016 | 23.39 | 23.48 | 23.13 | 23.14 | 22,318 | -0.86(-3.60%) |
Jun 23, 2016 | 23.89 | 24.08 | 23.89 | 24.01 | 5,075 | +0.38(+1.60%) |
Jun 22, 2016 | 23.65 | 23.78 | 23.59 | 23.63 | 8,010 | -0.01(-0.05%) |
Jun 21, 2016 | 23.79 | 23.79 | 23.55 | 23.64 | 12,021 | -0.22(-0.94%) |
Jun 20, 2016 | 23.78 | 23.95 | 23.78 | 23.87 | 4,935 | +0.34(+1.46%) |
Jun 17, 2016 | 23.65 | 23.65 | 23.44 | 23.52 | 2,397 | +0.16(+0.70%) |
Jun 16, 2016 | 23.39 | 23.39 | 23.22 | 23.36 | 3,688 | -0.07(-0.32%) |
Jun 15, 2016 | 23.60 | 23.67 | 23.43 | 23.43 | 8,561 | +0.00(+0.00%) |
Jun 14, 2016 | 23.45 | 23.48 | 23.33 | 23.43 | 14,151 | -0.04(-0.18%) |
Jun 13, 2016 | 23.73 | 23.73 | 23.47 | 23.47 | 2,359 | -0.18(-0.76%) |
Jun 10, 2016 | 23.76 | 23.77 | 23.65 | 23.65 | 2,325 | -0.22(-0.93%) |
Jun 09, 2016 | 23.84 | 23.93 | 23.75 | 23.88 | 18,433 | -0.14(-0.60%) |
Jun 08, 2016 | 23.89 | 24.03 | 23.84 | 24.02 | 60,614 | +0.23(+0.95%) |
Jun 07, 2016 | 23.75 | 23.92 | 23.75 | 23.79 | 7,788 | +0.08(+0.35%) |
Jun 06, 2016 | 23.56 | 23.75 | 23.56 | 23.71 | 12,297 | +0.22(+0.95%) |
Jun 03, 2016 | 23.33 | 23.49 | 23.33 | 23.49 | 4,380 | +0.04(+0.17%) |
Jun 02, 2016 | 23.31 | 23.45 | 23.25 | 23.45 | 9,716 | +0.16(+0.67%) |