Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 24.28 | 24.28 | 23.75 | 23.83 | 251,634 | -0.48(-1.97%) |
Aug 30, 2016 | 24.15 | 24.37 | 24.05 | 24.31 | 434,533 | +0.22(+0.91%) |
Aug 29, 2016 | 23.81 | 24.15 | 23.72 | 24.09 | 380,944 | +0.28(+1.18%) |
Aug 26, 2016 | 23.92 | 24.22 | 23.67 | 23.81 | 423,453 | -0.07(-0.29%) |
Aug 25, 2016 | 23.71 | 24.12 | 23.71 | 23.88 | 717,931 | -0.02(-0.08%) |
Aug 24, 2016 | 24.44 | 24.65 | 23.90 | 23.90 | 649,897 | -0.65(-2.65%) |
Aug 23, 2016 | 24.71 | 24.89 | 24.53 | 24.55 | 664,611 | -0.09(-0.37%) |
Aug 22, 2016 | 24.34 | 24.64 | 24.21 | 24.64 | 344,139 | +0.21(+0.86%) |
Aug 19, 2016 | 24.10 | 24.45 | 23.92 | 24.43 | 309,704 | +0.30(+1.24%) |
Aug 18, 2016 | 24.07 | 24.17 | 24.02 | 24.13 | 380,581 | +0.09(+0.37%) |
Aug 17, 2016 | 23.95 | 24.17 | 23.74 | 24.04 | 502,686 | +0.09(+0.38%) |
Aug 16, 2016 | 24.23 | 24.27 | 23.94 | 23.95 | 267,809 | -0.31(-1.28%) |
Aug 15, 2016 | 23.85 | 24.29 | 23.85 | 24.26 | 336,954 | +0.48(+2.02%) |
Aug 12, 2016 | 24.04 | 24.05 | 23.61 | 23.78 | 302,216 | -0.31(-1.29%) |
Aug 11, 2016 | 24.03 | 24.19 | 23.89 | 24.09 | 309,724 | +0.18(+0.75%) |
Aug 10, 2016 | 23.85 | 24.03 | 23.76 | 23.91 | 580,353 | +0.13(+0.55%) |
Aug 09, 2016 | 23.91 | 24.11 | 23.60 | 23.78 | 342,935 | -0.14(-0.59%) |
Aug 08, 2016 | 24.04 | 24.20 | 23.82 | 23.92 | 505,603 | -0.02(-0.08%) |
Aug 05, 2016 | 23.78 | 24.00 | 23.78 | 23.94 | 481,217 | +0.31(+1.31%) |
Aug 04, 2016 | 23.63 | 24.02 | 23.57 | 23.63 | 334,462 | +0.04(+0.17%) |
Aug 03, 2016 | 23.36 | 23.71 | 23.22 | 23.59 | 220,268 | +0.23(+0.98%) |
Aug 02, 2016 | 23.73 | 23.81 | 23.27 | 23.36 | 440,943 | -0.34(-1.43%) |
Aug 01, 2016 | 23.70 | 23.84 | 23.46 | 23.70 | 291,020 | -0.05(-0.21%) |
Jul 29, 2016 | 23.77 | 23.93 | 23.48 | 23.75 | 567,803 | -0.09(-0.38%) |
Jul 28, 2016 | 24.14 | 24.19 | 23.83 | 23.84 | 233,658 | -0.36(-1.49%) |
Jul 27, 2016 | 24.06 | 24.41 | 24.00 | 24.20 | 441,713 | +0.20(+0.83%) |
Jul 26, 2016 | 23.65 | 24.09 | 23.61 | 24.00 | 404,361 | +0.40(+1.69%) |
Jul 25, 2016 | 24.02 | 24.05 | 23.53 | 23.60 | 529,794 | -0.59(-2.44%) |
Jul 22, 2016 | 23.79 | 24.27 | 23.73 | 24.19 | 351,125 | +0.34(+1.43%) |
Jul 21, 2016 | 24.06 | 24.31 | 23.81 | 23.85 | 354,609 | -0.32(-1.32%) |
Jul 20, 2016 | 23.94 | 24.19 | 23.70 | 24.17 | 367,498 | +0.26(+1.09%) |
Jul 19, 2016 | 23.94 | 24.11 | 23.82 | 23.91 | 220,030 | -0.18(-0.75%) |
Jul 18, 2016 | 23.95 | 24.19 | 23.93 | 24.09 | 293,021 | +0.01(+0.04%) |
Jul 15, 2016 | 24.44 | 24.57 | 24.07 | 24.08 | 427,597 | -0.18(-0.74%) |
Jul 14, 2016 | 23.89 | 24.38 | 23.72 | 24.26 | 579,454 | +0.67(+2.84%) |
Jul 13, 2016 | 23.82 | 24.17 | 23.35 | 23.59 | 469,770 | -0.14(-0.59%) |
Jul 12, 2016 | 23.45 | 23.85 | 23.19 | 23.73 | 485,520 | +0.61(+2.64%) |
Jul 11, 2016 | 23.12 | 23.38 | 23.06 | 23.12 | 636,363 | +0.17(+0.74%) |
Jul 08, 2016 | 22.62 | 23.08 | 22.35 | 22.95 | 386,036 | +0.60(+2.68%) |
Jul 07, 2016 | 22.46 | 22.79 | 22.14 | 22.35 | 412,837 | -0.01(-0.04%) |
Jul 06, 2016 | 21.93 | 22.45 | 21.76 | 22.36 | 745,133 | +0.28(+1.27%) |
Jul 05, 2016 | 22.45 | 22.63 | 21.75 | 22.08 | 637,973 | -0.57(-2.52%) |
Jul 01, 2016 | 22.57 | 22.65 | 22.65 | 22.65 | 435,300 | +0.04(+0.18%) |
Jun 30, 2016 | 22.31 | 22.61 | 22.11 | 22.61 | 829,749 | +0.34(+1.53%) |
Jun 29, 2016 | 22.34 | 22.57 | 22.06 | 22.27 | 673,259 | +0.32(+1.46%) |
Jun 28, 2016 | 22.11 | 22.46 | 21.68 | 21.95 | 1,445,714 | +0.25(+1.15%) |
Jun 27, 2016 | 22.50 | 22.50 | 21.67 | 21.70 | 934,976 | -1.10(-4.82%) |
Jun 24, 2016 | 23.99 | 24.10 | 22.77 | 22.80 | 1,696,779 | -2.10(-8.43%) |
Jun 23, 2016 | 24.99 | 25.61 | 24.71 | 24.90 | 1,584,567 | +0.23(+0.93%) |
Jun 22, 2016 | 25.47 | 26.65 | 24.27 | 24.67 | 2,538,663 | -2.38(-8.80%) |
Jun 21, 2016 | 27.21 | 27.31 | 26.77 | 27.05 | 1,402,669 | -0.21(-0.77%) |
Jun 20, 2016 | 26.73 | 27.71 | 26.52 | 27.26 | 910,152 | +0.98(+3.73%) |
Jun 17, 2016 | 25.95 | 26.40 | 25.77 | 26.28 | 1,064,864 | +0.43(+1.66%) |
Jun 16, 2016 | 25.60 | 25.89 | 25.22 | 25.85 | 850,470 | +0.09(+0.35%) |
Jun 15, 2016 | 26.08 | 26.19 | 25.73 | 25.76 | 504,704 | -0.23(-0.88%) |
Jun 14, 2016 | 26.06 | 26.41 | 25.90 | 25.99 | 501,114 | -0.20(-0.76%) |
Jun 13, 2016 | 26.14 | 26.49 | 25.99 | 26.19 | 542,390 | -0.09(-0.34%) |
Jun 10, 2016 | 26.54 | 26.76 | 26.12 | 26.28 | 415,997 | -0.61(-2.27%) |
Jun 09, 2016 | 27.02 | 27.17 | 26.66 | 26.89 | 534,774 | -0.30(-1.10%) |
Jun 08, 2016 | 27.15 | 27.45 | 27.03 | 27.19 | 1,059,480 | +0.06(+0.22%) |
Jun 07, 2016 | 27.27 | 27.38 | 27.09 | 27.13 | 597,570 | -0.10(-0.37%) |
Jun 06, 2016 | 27.12 | 27.32 | 26.97 | 27.23 | 829,594 | +0.27(+1.00%) |
Jun 03, 2016 | 27.24 | 27.24 | 26.80 | 26.96 | 550,367 | -0.28(-1.03%) |
Jun 02, 2016 | 27.14 | 27.33 | 27.00 | 27.24 | 593,490 | +0.06(+0.22%) |