Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 28.17 | 28.16 | 28.16 | 28.16 | 126 | -0.22(-0.78%) |
Aug 30, 2016 | 28.43 | 28.43 | 28.30 | 28.38 | 1,204 | -0.02(-0.07%) |
Aug 29, 2016 | 28.41 | 28.42 | 28.40 | 28.40 | 519 | +0.14(+0.49%) |
Aug 25, 2016 | 28.39 | 28.26 | 28.26 | 28.26 | 1,663 | -0.14(-0.51%) |
Aug 24, 2016 | 28.58 | 28.58 | 28.40 | 28.41 | 2,832 | +0.21(+0.75%) |
Aug 22, 2016 | 28.20 | 28.20 | 28.20 | 28.20 | 20 | -0.01(-0.03%) |
Aug 19, 2016 | 28.20 | 28.21 | 28.20 | 28.21 | 405 | +0.04(+0.14%) |
Aug 18, 2016 | 28.09 | 28.20 | 28.09 | 28.17 | 2,361 | +0.13(+0.48%) |
Aug 17, 2016 | 28.03 | 28.03 | 28.03 | 28.03 | 958 | -0.22(-0.78%) |
Aug 16, 2016 | 28.17 | 28.25 | 28.17 | 28.25 | 1,002 | +0.11(+0.38%) |
Aug 12, 2016 | 28.26 | 28.15 | 28.15 | 28.15 | 35 | -0.12(-0.41%) |
Aug 11, 2016 | 28.28 | 28.28 | 28.26 | 28.26 | 15,333 | +0.11(+0.38%) |
Aug 10, 2016 | 28.27 | 28.27 | 28.16 | 28.16 | 977 | -0.10(-0.36%) |
Aug 09, 2016 | 28.26 | 28.26 | 28.26 | 28.26 | 486 | +0.06(+0.20%) |
Aug 08, 2016 | 28.20 | 28.20 | 28.20 | 28.20 | 228 | -0.04(-0.14%) |
Aug 05, 2016 | 28.16 | 28.24 | 28.16 | 28.24 | 2,163 | +0.35(+1.24%) |
Aug 04, 2016 | 27.94 | 27.94 | 27.90 | 27.90 | 868 | +0.42(+1.53%) |
Aug 03, 2016 | 27.48 | 27.48 | 27.48 | 27.48 | 158 | -0.27(-0.96%) |
Aug 02, 2016 | 28.16 | 28.16 | 27.74 | 27.74 | 1,105 | -0.39(-1.40%) |
Aug 01, 2016 | 28.02 | 28.14 | 28.02 | 28.14 | 2,410 | +0.22(+0.79%) |
Jul 29, 2016 | 27.94 | 27.94 | 27.86 | 27.92 | 503 | -0.01(-0.03%) |
Jul 28, 2016 | 27.93 | 27.93 | 27.93 | 27.93 | 798 | +0.08(+0.28%) |
Jul 27, 2016 | 27.72 | 27.85 | 27.72 | 27.85 | 2,082 | +0.13(+0.47%) |
Jul 26, 2016 | 27.87 | 27.88 | 27.71 | 27.72 | 2,780 | -0.10(-0.37%) |
Jul 22, 2016 | 27.82 | 27.82 | 27.82 | 27.82 | 143 | +0.20(+0.73%) |
Jul 21, 2016 | 27.85 | 27.86 | 27.59 | 27.62 | 1,488 | +0.12(+0.42%) |
Jul 20, 2016 | 27.50 | 27.50 | 27.50 | 27.50 | 593 | +0.12(+0.42%) |
Jul 19, 2016 | 27.97 | 27.97 | 27.39 | 27.39 | 1,673 | -0.41(-1.49%) |
Jul 18, 2016 | 27.71 | 27.80 | 27.71 | 27.80 | 744 | +0.21(+0.76%) |
Jul 15, 2016 | 27.79 | 27.79 | 27.59 | 27.59 | 1,893 | -0.06(-0.20%) |
Jul 14, 2016 | 27.65 | 27.65 | 27.65 | 27.65 | 545 | +0.14(+0.52%) |
Jul 13, 2016 | 27.69 | 27.69 | 27.50 | 27.50 | 852 | -0.21(-0.75%) |
Jul 12, 2016 | 27.71 | 27.71 | 27.71 | 27.71 | 264 | +1.20(+4.52%) |
Jul 06, 2016 | 26.33 | 26.51 | 26.51 | 26.51 | 56 | +0.17(+0.64%) |
Jul 05, 2016 | 26.34 | 26.34 | 26.34 | 26.34 | 138 | -0.24(-0.92%) |
Jul 01, 2016 | 26.70 | 26.59 | 26.59 | 26.59 | 3,847 | +0.14(+0.54%) |
Jun 30, 2016 | 26.45 | 26.45 | 26.45 | 26.45 | 247 | +0.54(+2.10%) |
Jun 29, 2016 | 27.19 | 27.19 | 25.90 | 25.90 | 867 | +0.30(+1.16%) |
Jun 28, 2016 | 25.51 | 25.60 | 25.40 | 25.60 | 1,156 | +0.56(+2.23%) |
Jun 27, 2016 | 25.07 | 25.16 | 25.05 | 25.05 | 635 | -0.98(-3.77%) |
Jun 24, 2016 | 26.26 | 26.26 | 25.99 | 26.03 | 2,781 | -0.85(-3.15%) |
Jun 23, 2016 | 26.87 | 26.87 | 26.87 | 26.87 | 294 | +0.28(+1.05%) |
Jun 21, 2016 | 26.48 | 26.59 | 26.59 | 26.59 | 37 | -0.25(-0.94%) |
Jun 20, 2016 | 26.85 | 26.91 | 26.84 | 26.84 | 1,291 | +0.57(+2.15%) |
Jun 17, 2016 | 26.39 | 26.39 | 26.28 | 26.28 | 934 | +0.01(+0.05%) |
Jun 16, 2016 | 26.27 | 26.27 | 26.27 | 26.27 | 1,089 | -0.32(-1.20%) |
Jun 15, 2016 | 26.67 | 26.67 | 26.51 | 26.59 | 3,537 | +0.17(+0.63%) |
Jun 14, 2016 | 26.31 | 26.42 | 26.29 | 26.42 | 1,301 | -0.69(-2.55%) |
Jun 09, 2016 | 27.25 | 27.11 | 27.11 | 27.11 | 4,786 | -0.16(-0.59%) |
Jun 08, 2016 | 27.19 | 27.39 | 27.15 | 27.27 | 2,955 | +0.34(+1.26%) |
Jun 06, 2016 | 26.96 | 26.94 | 26.94 | 26.94 | 1,144 | +0.26(+0.99%) |
Jun 03, 2016 | 26.67 | 26.67 | 26.67 | 26.67 | 520 | -0.05(-0.18%) |
Jun 02, 2016 | 26.59 | 26.74 | 26.56 | 26.72 | 4,842 | +0.44(+1.68%) |
May 31, 2016 | 26.19 | 26.28 | 26.28 | 26.28 | 78 | +0.39(+1.49%) |
May 26, 2016 | 25.88 | 25.89 | 25.89 | 25.89 | 5,514 | -0.15(-0.59%) |
May 25, 2016 | 26.04 | 26.04 | 26.04 | 26.04 | 384 | +0.24(+0.92%) |
May 24, 2016 | 25.81 | 25.81 | 25.71 | 25.81 | 682 | +0.61(+2.40%) |
May 23, 2016 | 25.23 | 25.25 | 25.20 | 25.20 | 3,672 | +0.57(+2.30%) |
May 19, 2016 | 24.68 | 24.63 | 24.63 | 24.63 | 190 | -0.23(-0.93%) |
May 18, 2016 | 25.00 | 25.00 | 24.84 | 24.86 | 1,200 | -0.14(-0.58%) |
May 17, 2016 | 24.95 | 25.01 | 24.95 | 25.01 | 476 | -0.04(-0.15%) |
May 16, 2016 | 25.05 | 25.05 | 25.05 | 25.05 | 325 | +0.07(+0.27%) |
May 13, 2016 | 24.94 | 24.98 | 24.94 | 24.98 | 682 | +0.08(+0.32%) |
May 12, 2016 | 25.63 | 25.63 | 24.84 | 24.90 | 8,132 | -0.24(-0.96%) |
May 11, 2016 | 25.16 | 25.17 | 25.14 | 25.14 | 5,113 | -0.23(-0.91%) |
May 10, 2016 | 25.30 | 25.37 | 25.30 | 25.37 | 659 | +0.13(+0.53%) |
May 09, 2016 | 25.24 | 25.24 | 25.24 | 25.24 | 213 | +0.28(+1.12%) |
May 06, 2016 | 25.08 | 25.08 | 24.94 | 24.96 | 837 | +0.09(+0.35%) |
May 05, 2016 | 24.90 | 24.90 | 24.90 | 24.87 | 1,392 | -0.17(-0.69%) |
May 04, 2016 | 25.23 | 25.28 | 25.05 | 25.05 | 3,982 | -0.32(-1.25%) |
May 03, 2016 | 25.59 | 25.59 | 25.33 | 25.36 | 994 | -0.30(-1.17%) |
May 02, 2016 | 25.55 | 25.66 | 25.55 | 25.66 | 564 | +0.12(+0.45%) |
Apr 29, 2016 | 25.76 | 25.76 | 25.47 | 25.55 | 2,914 | -0.50(-1.91%) |
Apr 28, 2016 | 26.32 | 26.32 | 26.05 | 26.05 | 1,809 | -0.21(-0.81%) |
Apr 27, 2016 | 26.14 | 26.26 | 26.11 | 26.26 | 4,350 | +0.12(+0.48%) |
Apr 26, 2016 | 26.07 | 26.15 | 25.96 | 26.13 | 5,989 | +0.19(+0.74%) |
Apr 25, 2016 | 25.95 | 25.95 | 25.94 | 25.94 | 507 | -0.18(-0.71%) |
Apr 22, 2016 | 26.11 | 26.18 | 25.95 | 26.13 | 1,620 | +0.23(+0.89%) |
Apr 21, 2016 | 25.96 | 25.96 | 25.86 | 25.89 | 1,950 | -0.12(-0.46%) |
Apr 20, 2016 | 26.00 | 26.01 | 25.89 | 26.01 | 962 | +0.12(+0.48%) |
Apr 18, 2016 | 25.85 | 25.89 | 25.89 | 25.89 | 159 | +0.24(+0.93%) |
Apr 15, 2016 | 25.65 | 25.65 | 25.65 | 25.65 | 274 | -0.15(-0.57%) |
Apr 14, 2016 | 25.80 | 25.80 | 25.80 | 25.80 | 408 | -0.01(-0.04%) |
Apr 13, 2016 | 25.36 | 25.81 | 25.36 | 25.81 | 1,560 | +0.68(+2.72%) |
Apr 12, 2016 | 25.05 | 25.12 | 25.05 | 25.12 | 1,760 | +0.11(+0.42%) |
Apr 11, 2016 | 25.02 | 25.02 | 25.02 | 25.02 | 459 | -0.27(-1.06%) |
Apr 08, 2016 | 25.43 | 25.43 | 25.29 | 25.29 | 575 | +0.14(+0.55%) |
Apr 07, 2016 | 25.11 | 25.15 | 25.11 | 25.15 | 210 | -0.21(-0.81%) |
Apr 06, 2016 | 25.35 | 25.35 | 25.35 | 25.35 | 520 | -0.03(-0.11%) |
Apr 01, 2016 | 25.33 | 25.38 | 25.38 | 25.38 | 1 | -0.09(-0.34%) |
Mar 31, 2016 | 25.48 | 25.48 | 25.46 | 25.47 | 860 | +0.17(+0.67%) |
Mar 29, 2016 | 25.00 | 25.30 | 25.30 | 25.30 | 39 | +0.74(+3.01%) |
Mar 28, 2016 | 24.56 | 24.56 | 24.56 | 24.56 | 187 | +0.15(+0.61%) |
Mar 24, 2016 | 24.44 | 24.41 | 24.41 | 24.41 | 624 | -0.36(-1.45%) |
Mar 23, 2016 | 24.77 | 24.77 | 24.77 | 24.77 | 223 | -0.33(-1.30%) |
Mar 22, 2016 | 25.13 | 25.19 | 25.10 | 25.10 | 2,215 | -0.08(-0.31%) |
Mar 21, 2016 | 25.13 | 25.18 | 25.13 | 25.18 | 2,156 | +0.01(+0.04%) |
Mar 18, 2016 | 25.13 | 25.17 | 25.11 | 25.17 | 4,573 | +0.63(+2.59%) |
Mar 17, 2016 | 24.53 | 24.53 | 24.53 | 24.53 | 104 | -0.26(-1.05%) |
Mar 15, 2016 | 24.79 | 24.79 | 24.79 | 24.79 | 2,185 | -0.21(-0.86%) |
Mar 14, 2016 | 25.00 | 25.01 | 24.99 | 25.01 | 520 | -0.02(-0.07%) |
Mar 11, 2016 | 24.79 | 25.02 | 24.79 | 25.02 | 1,236 | +0.52(+2.12%) |
Mar 10, 2016 | 24.50 | 24.50 | 24.50 | 24.50 | 730 | -0.29(-1.16%) |
Mar 09, 2016 | 24.73 | 24.79 | 24.69 | 24.79 | 5,658 | +0.05(+0.19%) |
Mar 08, 2016 | 25.33 | 25.33 | 24.74 | 24.74 | 4,531 | -0.45(-1.79%) |
Mar 07, 2016 | 25.19 | 25.19 | 25.19 | 25.19 | 294 | +0.02(+0.08%) |
Mar 04, 2016 | 25.26 | 25.26 | 25.17 | 25.18 | 7,480 | +0.11(+0.42%) |
Mar 03, 2016 | 24.96 | 25.07 | 24.88 | 25.07 | 5,760 | +0.35(+1.42%) |
Mar 02, 2016 | 24.65 | 24.72 | 24.65 | 24.72 | 624 | +0.10(+0.42%) |
Mar 01, 2016 | 24.43 | 24.62 | 24.43 | 24.61 | 525 | +0.26(+1.05%) |
Feb 29, 2016 | 24.54 | 24.60 | 24.36 | 24.36 | 2,584 | -0.06(-0.26%) |
Feb 26, 2016 | 25.59 | 25.59 | 24.42 | 24.42 | 3,653 | +0.17(+0.70%) |