Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.06 | 27.26 | 26.83 | 27.03 | 102,567 | +0.04(+0.16%) |
Aug 30, 2016 | 26.77 | 27.12 | 26.47 | 26.98 | 108,226 | +0.31(+1.15%) |
Aug 29, 2016 | 26.68 | 26.88 | 26.60 | 26.68 | 45,782 | -0.06(-0.23%) |
Aug 26, 2016 | 26.76 | 26.86 | 26.43 | 26.74 | 69,028 | -0.03(-0.10%) |
Aug 25, 2016 | 26.32 | 26.77 | 26.31 | 26.76 | 91,401 | +0.45(+1.70%) |
Aug 24, 2016 | 26.23 | 26.34 | 26.22 | 26.32 | 41,416 | +0.08(+0.30%) |
Aug 23, 2016 | 26.20 | 26.38 | 26.20 | 26.24 | 70,920 | -0.03(-0.10%) |
Aug 22, 2016 | 26.09 | 26.26 | 26.02 | 26.26 | 42,543 | +0.04(+0.13%) |
Aug 19, 2016 | 26.32 | 26.37 | 26.15 | 26.23 | 55,582 | -0.11(-0.40%) |
Aug 18, 2016 | 26.16 | 26.40 | 26.16 | 26.33 | 79,559 | +0.01(+0.03%) |
Aug 17, 2016 | 26.16 | 26.33 | 26.04 | 26.32 | 49,165 | +0.15(+0.57%) |
Aug 16, 2016 | 26.13 | 26.44 | 25.68 | 26.18 | 34,090 | -0.15(-0.57%) |
Aug 15, 2016 | 25.96 | 26.40 | 25.83 | 26.32 | 96,350 | +0.32(+1.21%) |
Aug 12, 2016 | 26.11 | 26.59 | 25.70 | 26.01 | 64,234 | -0.27(-1.03%) |
Aug 11, 2016 | 26.40 | 26.46 | 26.18 | 26.28 | 163,128 | -0.11(-0.40%) |
Aug 10, 2016 | 26.80 | 26.80 | 26.26 | 26.39 | 107,273 | -0.40(-1.51%) |
Aug 09, 2016 | 26.32 | 26.79 | 26.32 | 26.79 | 113,935 | +0.46(+1.77%) |
Aug 08, 2016 | 26.94 | 26.96 | 26.18 | 26.32 | 56,516 | -0.54(-2.02%) |
Aug 05, 2016 | 26.13 | 26.90 | 26.13 | 26.87 | 113,453 | +0.77(+2.96%) |
Aug 04, 2016 | 26.00 | 26.22 | 25.91 | 26.10 | 164,032 | +0.23(+0.88%) |
Aug 03, 2016 | 25.23 | 25.89 | 25.23 | 25.87 | 108,898 | +0.66(+2.61%) |
Aug 02, 2016 | 25.24 | 25.31 | 25.09 | 25.21 | 103,248 | -0.04(-0.17%) |
Aug 01, 2016 | 25.30 | 25.39 | 25.06 | 25.25 | 87,375 | +0.02(+0.07%) |
Jul 29, 2016 | 24.63 | 25.46 | 24.63 | 25.24 | 124,132 | +0.44(+1.77%) |
Jul 28, 2016 | 24.21 | 24.91 | 24.19 | 24.80 | 95,392 | +0.54(+2.24%) |
Jul 27, 2016 | 24.19 | 24.46 | 24.19 | 24.25 | 50,697 | +0.02(+0.07%) |
Jul 26, 2016 | 23.93 | 24.27 | 23.92 | 24.24 | 61,575 | +0.32(+1.36%) |
Jul 25, 2016 | 24.02 | 24.20 | 23.89 | 23.91 | 57,877 | -0.26(-1.09%) |
Jul 22, 2016 | 23.59 | 24.30 | 23.55 | 24.18 | 119,689 | +0.54(+2.26%) |
Jul 21, 2016 | 23.96 | 23.96 | 23.60 | 23.64 | 87,097 | -0.29(-1.21%) |
Jul 20, 2016 | 24.05 | 24.05 | 23.80 | 23.93 | 65,756 | -0.12(-0.51%) |
Jul 19, 2016 | 24.28 | 24.35 | 24.00 | 24.05 | 119,509 | -0.27(-1.12%) |
Jul 18, 2016 | 24.39 | 24.46 | 24.28 | 24.32 | 69,303 | -0.02(-0.07%) |
Jul 15, 2016 | 24.35 | 24.48 | 24.14 | 24.34 | 68,532 | -0.10(-0.39%) |
Jul 14, 2016 | 24.37 | 24.66 | 24.36 | 24.44 | 77,107 | +0.26(+1.09%) |
Jul 13, 2016 | 24.31 | 24.31 | 24.07 | 24.18 | 170,237 | -0.18(-0.72%) |
Jul 12, 2016 | 23.96 | 24.42 | 23.95 | 24.35 | 164,590 | +0.39(+1.65%) |
Jul 11, 2016 | 23.69 | 24.15 | 23.14 | 23.96 | 136,572 | +0.31(+1.30%) |
Jul 08, 2016 | 23.64 | 23.85 | 23.61 | 23.65 | 77,675 | +0.21(+0.90%) |
Jul 07, 2016 | 23.56 | 23.67 | 23.22 | 23.44 | 76,017 | -0.39(-1.62%) |
Jul 05, 2016 | 24.02 | 24.02 | 23.72 | 23.82 | 19,235 | -0.26(-1.09%) |
Jul 01, 2016 | 24.09 | 24.09 | 24.09 | 24.09 | 26,894 | -0.39(-1.58%) |
Jun 30, 2016 | 24.10 | 24.56 | 24.04 | 24.47 | 59,063 | +0.53(+2.20%) |
Jun 29, 2016 | 23.63 | 24.00 | 23.42 | 23.95 | 40,584 | +0.55(+2.36%) |
Jun 28, 2016 | 23.13 | 23.53 | 23.13 | 23.39 | 57,326 | +0.28(+1.21%) |
Jun 27, 2016 | 22.86 | 23.24 | 22.60 | 23.11 | 64,621 | -0.18(-0.75%) |
Jun 24, 2016 | 23.39 | 23.98 | 23.24 | 23.29 | 113,604 | -1.07(-4.40%) |
Jun 23, 2016 | 24.24 | 24.60 | 23.96 | 24.36 | 56,135 | +0.40(+1.69%) |
Jun 22, 2016 | 24.25 | 24.52 | 23.95 | 23.96 | 31,886 | -0.32(-1.30%) |
Jun 21, 2016 | 24.58 | 24.58 | 24.19 | 24.27 | 37,425 | -0.28(-1.14%) |
Jun 20, 2016 | 24.12 | 24.78 | 24.08 | 24.55 | 72,167 | +0.48(+2.01%) |
Jun 17, 2016 | 24.08 | 24.23 | 23.82 | 24.07 | 139,778 | +0.04(+0.18%) |
Jun 16, 2016 | 23.81 | 24.07 | 23.69 | 24.03 | 53,671 | +0.09(+0.37%) |
Jun 15, 2016 | 23.90 | 24.19 | 23.73 | 23.94 | 45,345 | +0.00(+0.00%) |
Jun 14, 2016 | 23.38 | 24.06 | 23.38 | 23.94 | 29,009 | +0.04(+0.15%) |
Jun 13, 2016 | 24.04 | 24.27 | 23.89 | 23.90 | 35,910 | -0.19(-0.80%) |
Jun 10, 2016 | 24.44 | 24.44 | 23.29 | 24.10 | 133,852 | -0.45(-1.82%) |
Jun 09, 2016 | 24.83 | 24.83 | 24.20 | 24.54 | 54,823 | -0.34(-1.37%) |
Jun 08, 2016 | 24.97 | 25.06 | 24.85 | 24.88 | 56,488 | -0.06(-0.25%) |
Jun 07, 2016 | 25.17 | 25.23 | 24.76 | 24.94 | 24,413 | -0.21(-0.83%) |
Jun 06, 2016 | 25.07 | 25.41 | 25.03 | 25.15 | 41,137 | +0.02(+0.07%) |
Jun 03, 2016 | 25.23 | 25.31 | 24.72 | 25.14 | 47,309 | -0.17(-0.69%) |
Jun 02, 2016 | 25.23 | 25.34 | 25.02 | 25.31 | 45,449 | -0.03(-0.10%) |