Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 25.20 | 25.57 | 24.83 | 25.24 | 1,289,007 | -0.21(-0.83%) |
Aug 30, 2016 | 25.49 | 26.19 | 25.07 | 25.45 | 1,143,664 | -0.02(-0.08%) |
Aug 29, 2016 | 26.04 | 26.36 | 24.30 | 25.47 | 2,533,045 | -0.65(-2.49%) |
Aug 26, 2016 | 25.67 | 26.36 | 25.35 | 26.12 | 1,771,387 | +0.44(+1.71%) |
Aug 25, 2016 | 26.50 | 26.96 | 24.89 | 25.68 | 2,016,960 | -0.61(-2.32%) |
Aug 24, 2016 | 29.31 | 29.71 | 26.20 | 26.29 | 2,999,988 | -2.98(-10.18%) |
Aug 23, 2016 | 29.90 | 30.47 | 29.12 | 29.27 | 1,173,744 | -0.57(-1.91%) |
Aug 22, 2016 | 29.23 | 30.56 | 29.12 | 29.84 | 2,042,038 | +0.68(+2.33%) |
Aug 19, 2016 | 29.40 | 29.45 | 28.75 | 29.16 | 1,388,926 | -0.19(-0.65%) |
Aug 18, 2016 | 29.31 | 29.69 | 28.83 | 29.35 | 1,003,691 | +0.09(+0.31%) |
Aug 17, 2016 | 28.45 | 29.74 | 28.11 | 29.26 | 2,423,909 | +0.68(+2.38%) |
Aug 16, 2016 | 29.03 | 29.30 | 28.46 | 28.58 | 900,436 | -0.42(-1.45%) |
Aug 15, 2016 | 28.68 | 29.44 | 28.54 | 29.00 | 1,287,071 | +0.73(+2.58%) |
Aug 12, 2016 | 28.63 | 28.63 | 27.65 | 28.27 | 1,143,102 | -0.41(-1.43%) |
Aug 11, 2016 | 28.35 | 29.11 | 28.00 | 28.68 | 1,219,503 | +0.75(+2.69%) |
Aug 10, 2016 | 27.38 | 28.37 | 26.61 | 27.93 | 2,738,425 | +0.97(+3.60%) |
Aug 09, 2016 | 26.98 | 27.26 | 26.41 | 26.96 | 1,635,385 | -0.09(-0.33%) |
Aug 08, 2016 | 30.10 | 30.15 | 26.92 | 27.05 | 2,295,601 | -1.66(-5.78%) |
Aug 05, 2016 | 28.05 | 28.85 | 27.50 | 28.71 | 1,823,239 | +1.03(+3.72%) |
Aug 04, 2016 | 28.65 | 29.25 | 27.51 | 27.68 | 1,539,118 | -0.71(-2.50%) |
Aug 03, 2016 | 26.37 | 29.00 | 26.29 | 28.39 | 2,825,271 | +2.16(+8.23%) |
Aug 02, 2016 | 27.59 | 28.00 | 25.54 | 26.23 | 1,768,233 | -1.15(-4.20%) |
Aug 01, 2016 | 25.27 | 27.85 | 25.26 | 27.38 | 2,371,835 | +2.05(+8.09%) |
Jul 29, 2016 | 24.65 | 25.63 | 24.45 | 25.33 | 845,260 | +0.62(+2.51%) |
Jul 28, 2016 | 25.40 | 25.74 | 24.33 | 24.71 | 749,760 | -0.86(-3.36%) |
Jul 27, 2016 | 24.63 | 25.62 | 24.60 | 25.57 | 849,196 | +0.96(+3.90%) |
Jul 26, 2016 | 24.26 | 24.90 | 23.83 | 24.61 | 706,312 | +0.23(+0.94%) |
Jul 25, 2016 | 24.03 | 24.59 | 23.87 | 24.38 | 860,514 | +0.37(+1.54%) |
Jul 22, 2016 | 24.43 | 24.64 | 23.98 | 24.01 | 737,617 | -0.32(-1.32%) |
Jul 21, 2016 | 24.88 | 25.30 | 23.97 | 24.33 | 1,223,103 | -0.22(-0.90%) |
Jul 20, 2016 | 23.47 | 24.75 | 23.39 | 24.55 | 1,376,515 | +1.47(+6.37%) |
Jul 19, 2016 | 25.06 | 25.64 | 22.88 | 23.08 | 2,840,916 | -2.37(-9.31%) |
Jul 18, 2016 | 24.64 | 25.53 | 24.44 | 25.45 | 820,685 | +0.90(+3.67%) |
Jul 15, 2016 | 24.24 | 24.68 | 24.07 | 24.55 | 1,184,972 | -0.34(-1.37%) |
Jul 14, 2016 | 24.76 | 25.20 | 24.60 | 24.89 | 700,632 | +0.22(+0.89%) |
Jul 13, 2016 | 26.10 | 26.30 | 24.51 | 24.67 | 969,307 | -1.22(-4.71%) |
Jul 12, 2016 | 26.70 | 26.73 | 25.85 | 25.89 | 1,107,396 | -0.34(-1.30%) |
Jul 11, 2016 | 27.39 | 27.49 | 26.15 | 26.23 | 1,213,150 | -0.49(-1.83%) |
Jul 08, 2016 | 25.89 | 27.24 | 25.89 | 26.72 | 1,353,978 | +0.83(+3.21%) |
Jul 07, 2016 | 25.43 | 26.30 | 25.18 | 25.89 | 1,076,509 | +0.00(+0.00%) |
Jul 06, 2016 | 24.85 | 25.92 | 24.78 | 25.89 | 1,557,349 | +0.72(+2.86%) |
Jul 05, 2016 | 26.03 | 26.03 | 24.82 | 25.17 | 1,338,210 | -1.20(-4.55%) |
Jul 01, 2016 | 24.45 | 26.37 | 26.37 | 26.37 | 1,348,500 | +1.76(+7.15%) |
Jun 30, 2016 | 24.99 | 25.36 | 23.85 | 24.61 | 1,455,159 | -0.83(-3.26%) |
Jun 29, 2016 | 24.02 | 25.60 | 23.54 | 25.44 | 1,466,156 | +1.62(+6.80%) |
Jun 28, 2016 | 24.29 | 24.80 | 23.55 | 23.82 | 2,092,458 | -0.17(-0.71%) |
Jun 27, 2016 | 23.82 | 24.30 | 23.64 | 23.99 | 2,377,333 | -0.01(-0.04%) |
Jun 24, 2016 | 23.99 | 25.48 | 23.95 | 24.00 | 2,440,533 | -1.20(-4.76%) |
Jun 23, 2016 | 24.56 | 25.30 | 24.44 | 25.20 | 1,967,749 | +0.55(+2.23%) |
Jun 22, 2016 | 24.75 | 25.40 | 23.87 | 24.65 | 1,289,511 | -0.13(-0.52%) |
Jun 21, 2016 | 25.37 | 25.62 | 24.43 | 24.78 | 1,195,154 | -0.34(-1.35%) |
Jun 20, 2016 | 24.34 | 25.55 | 24.00 | 25.12 | 2,586,340 | +1.17(+4.89%) |
Jun 17, 2016 | 25.81 | 26.15 | 23.75 | 23.95 | 4,639,989 | -1.47(-5.78%) |
Jun 16, 2016 | 25.11 | 25.52 | 24.31 | 25.42 | 1,861,139 | -0.08(-0.31%) |
Jun 15, 2016 | 24.85 | 26.60 | 24.85 | 25.50 | 2,586,462 | +0.65(+2.62%) |
Jun 14, 2016 | 25.00 | 25.73 | 24.25 | 24.85 | 1,590,057 | -0.28(-1.11%) |
Jun 13, 2016 | 25.00 | 26.70 | 25.00 | 25.13 | 1,442,941 | -0.14(-0.55%) |
Jun 10, 2016 | 24.79 | 26.33 | 24.40 | 25.27 | 1,577,618 | +0.14(+0.56%) |
Jun 09, 2016 | 26.34 | 26.51 | 25.00 | 25.13 | 1,631,417 | -1.37(-5.17%) |
Jun 08, 2016 | 28.40 | 28.50 | 26.01 | 26.50 | 2,129,739 | -2.12(-7.41%) |
Jun 07, 2016 | 29.50 | 30.03 | 28.61 | 28.62 | 1,017,746 | -1.08(-3.64%) |
Jun 06, 2016 | 29.00 | 29.80 | 28.46 | 29.70 | 1,093,750 | +0.74(+2.56%) |
Jun 03, 2016 | 29.76 | 29.99 | 28.75 | 28.96 | 1,087,666 | -1.03(-3.43%) |
Jun 02, 2016 | 29.56 | 30.21 | 29.51 | 29.99 | 1,202,523 | +0.05(+0.17%) |