Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 26.20 | 26.35 | 25.91 | 26.32 | 1,049,440 | +0.12(+0.46%) |
Aug 30, 2016 | 26.08 | 26.22 | 25.92 | 26.20 | 439,700 | +0.11(+0.43%) |
Aug 29, 2016 | 25.76 | 26.12 | 25.67 | 26.09 | 771,080 | +0.39(+1.51%) |
Aug 26, 2016 | 25.56 | 25.75 | 25.39 | 25.70 | 521,710 | +0.16(+0.63%) |
Aug 25, 2016 | 25.30 | 25.56 | 25.22 | 25.54 | 397,684 | +0.16(+0.64%) |
Aug 24, 2016 | 25.39 | 25.54 | 25.09 | 25.38 | 309,800 | +0.01(+0.03%) |
Aug 23, 2016 | 25.47 | 25.56 | 25.31 | 25.37 | 553,244 | +0.07(+0.29%) |
Aug 22, 2016 | 25.28 | 25.52 | 25.11 | 25.30 | 488,595 | +0.02(+0.06%) |
Aug 19, 2016 | 25.31 | 25.53 | 25.19 | 25.28 | 761,112 | -0.14(-0.54%) |
Aug 18, 2016 | 25.27 | 25.52 | 25.22 | 25.42 | 621,380 | +0.14(+0.54%) |
Aug 17, 2016 | 24.85 | 25.34 | 24.85 | 25.28 | 1,258,322 | +0.44(+1.75%) |
Aug 16, 2016 | 24.67 | 25.05 | 24.35 | 24.85 | 840,318 | +0.06(+0.26%) |
Aug 15, 2016 | 24.58 | 24.86 | 24.58 | 24.78 | 730,184 | +0.27(+1.09%) |
Aug 12, 2016 | 24.30 | 24.62 | 24.09 | 24.51 | 1,099,232 | +0.09(+0.36%) |
Aug 11, 2016 | 24.47 | 24.56 | 24.30 | 24.43 | 572,837 | +0.07(+0.30%) |
Aug 10, 2016 | 24.65 | 24.73 | 24.26 | 24.35 | 624,281 | -0.38(-1.53%) |
Aug 09, 2016 | 24.51 | 24.76 | 24.26 | 24.73 | 776,646 | +0.23(+0.92%) |
Aug 08, 2016 | 24.52 | 24.68 | 24.30 | 24.51 | 771,763 | +0.11(+0.46%) |
Aug 05, 2016 | 23.52 | 24.43 | 23.42 | 24.39 | 1,308,621 | +1.18(+5.07%) |
Aug 04, 2016 | 23.02 | 23.40 | 22.95 | 23.22 | 823,006 | +0.11(+0.49%) |
Aug 03, 2016 | 22.79 | 23.23 | 22.73 | 23.10 | 1,346,695 | +0.34(+1.49%) |
Aug 02, 2016 | 22.99 | 23.11 | 22.61 | 22.76 | 803,634 | -0.15(-0.67%) |
Aug 01, 2016 | 23.46 | 23.56 | 22.90 | 22.92 | 1,593,985 | -0.47(-2.00%) |
Jul 29, 2016 | 23.71 | 23.97 | 23.36 | 23.39 | 1,058,621 | -0.44(-1.83%) |
Jul 28, 2016 | 23.93 | 23.98 | 23.60 | 23.82 | 1,079,640 | -0.15(-0.64%) |
Jul 27, 2016 | 24.08 | 24.58 | 23.95 | 23.97 | 1,118,848 | -0.06(-0.24%) |
Jul 26, 2016 | 23.82 | 24.18 | 23.68 | 24.03 | 924,987 | +0.19(+0.81%) |
Jul 25, 2016 | 24.14 | 24.20 | 23.79 | 23.84 | 1,271,602 | -0.31(-1.27%) |
Jul 22, 2016 | 24.00 | 24.20 | 23.79 | 24.14 | 1,148,504 | +0.43(+1.80%) |
Jul 21, 2016 | 22.99 | 24.16 | 22.99 | 23.72 | 2,820,246 | +1.28(+5.72%) |
Jul 20, 2016 | 22.68 | 22.68 | 22.34 | 22.43 | 1,119,904 | -0.23(-1.03%) |
Jul 19, 2016 | 22.28 | 22.87 | 22.26 | 22.67 | 1,097,984 | +0.38(+1.70%) |
Jul 18, 2016 | 22.44 | 22.50 | 22.22 | 22.29 | 377,592 | -0.12(-0.54%) |
Jul 15, 2016 | 22.51 | 22.55 | 22.29 | 22.41 | 818,129 | +0.09(+0.40%) |
Jul 14, 2016 | 22.39 | 22.51 | 22.21 | 22.32 | 523,009 | +0.32(+1.47%) |
Jul 13, 2016 | 22.24 | 22.26 | 21.84 | 22.00 | 554,139 | -0.13(-0.58%) |
Jul 12, 2016 | 21.84 | 22.24 | 21.72 | 22.13 | 627,149 | +0.62(+2.89%) |
Jul 11, 2016 | 21.36 | 21.57 | 21.26 | 21.51 | 683,051 | +0.36(+1.72%) |
Jul 08, 2016 | 21.03 | 21.30 | 20.66 | 21.14 | 1,278,491 | +0.48(+2.34%) |
Jul 07, 2016 | 20.36 | 20.76 | 20.36 | 20.66 | 757,393 | +0.55(+2.73%) |
Jul 05, 2016 | 20.47 | 20.49 | 19.88 | 20.11 | 466,097 | -0.65(-3.15%) |
Jul 01, 2016 | 20.88 | 20.76 | 20.76 | 20.76 | 736,483 | -0.30(-1.42%) |
Jun 30, 2016 | 20.82 | 21.06 | 20.49 | 21.06 | 860,697 | +0.48(+2.35%) |
Jun 29, 2016 | 20.27 | 20.64 | 20.13 | 20.58 | 855,326 | +0.65(+3.24%) |
Jun 28, 2016 | 19.66 | 19.97 | 19.47 | 19.93 | 887,725 | +0.67(+3.48%) |
Jun 27, 2016 | 19.97 | 19.98 | 19.18 | 19.26 | 920,719 | -1.03(-5.09%) |
Jun 24, 2016 | 20.69 | 21.07 | 20.29 | 20.30 | 1,546,309 | -1.63(-7.43%) |
Jun 23, 2016 | 21.54 | 21.95 | 21.54 | 21.93 | 853,394 | +0.79(+3.74%) |
Jun 22, 2016 | 21.01 | 21.40 | 21.01 | 21.13 | 849,269 | +0.14(+0.65%) |
Jun 21, 2016 | 21.19 | 21.19 | 20.79 | 21.00 | 625,762 | -0.12(-0.57%) |
Jun 20, 2016 | 21.34 | 21.68 | 21.09 | 21.12 | 529,351 | +0.19(+0.93%) |
Jun 17, 2016 | 20.71 | 21.13 | 20.47 | 20.93 | 2,687,044 | +0.29(+1.41%) |
Jun 16, 2016 | 20.50 | 20.74 | 20.35 | 20.63 | 1,435,198 | -0.02(-0.12%) |
Jun 15, 2016 | 20.21 | 20.94 | 20.02 | 20.66 | 1,026,479 | +0.47(+2.32%) |
Jun 14, 2016 | 20.53 | 20.88 | 20.09 | 20.19 | 818,204 | -0.49(-2.38%) |
Jun 13, 2016 | 20.89 | 21.09 | 20.65 | 20.68 | 685,033 | -0.41(-1.95%) |
Jun 10, 2016 | 21.18 | 21.32 | 20.95 | 21.09 | 581,447 | -0.36(-1.69%) |
Jun 09, 2016 | 21.39 | 21.59 | 21.05 | 21.46 | 743,935 | -0.13(-0.60%) |
Jun 08, 2016 | 21.47 | 21.66 | 21.41 | 21.59 | 527,644 | +0.08(+0.37%) |
Jun 07, 2016 | 21.51 | 21.57 | 21.19 | 21.51 | 891,992 | +0.05(+0.23%) |
Jun 06, 2016 | 21.09 | 21.59 | 21.09 | 21.46 | 962,318 | +0.41(+1.95%) |
Jun 03, 2016 | 21.33 | 21.33 | 20.37 | 21.05 | 810,111 | -0.57(-2.65%) |
Jun 02, 2016 | 21.63 | 21.66 | 21.26 | 21.62 | 851,917 | -0.12(-0.56%) |