Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 29.07 | 29.12 | 28.78 | 29.11 | 163,372 | +0.10(+0.34%) |
Aug 30, 2016 | 28.79 | 29.01 | 28.79 | 29.01 | 116,213 | +0.28(+0.99%) |
Aug 29, 2016 | 28.55 | 28.87 | 28.50 | 28.72 | 510,577 | +0.22(+0.77%) |
Aug 26, 2016 | 28.42 | 28.63 | 28.30 | 28.50 | 190,691 | +0.19(+0.66%) |
Aug 25, 2016 | 28.17 | 28.37 | 28.17 | 28.32 | 82,176 | +0.11(+0.40%) |
Aug 24, 2016 | 28.25 | 28.38 | 28.15 | 28.20 | 67,455 | -0.04(-0.14%) |
Aug 23, 2016 | 28.28 | 28.40 | 28.24 | 28.24 | 126,577 | +0.02(+0.06%) |
Aug 22, 2016 | 28.14 | 28.25 | 28.07 | 28.23 | 60,098 | +0.02(+0.09%) |
Aug 19, 2016 | 28.11 | 28.23 | 28.02 | 28.20 | 112,637 | +0.03(+0.12%) |
Aug 18, 2016 | 28.05 | 28.21 | 28.04 | 28.17 | 109,132 | +0.08(+0.29%) |
Aug 17, 2016 | 27.94 | 28.15 | 27.94 | 28.09 | 171,341 | +0.07(+0.26%) |
Aug 16, 2016 | 27.93 | 28.08 | 27.85 | 28.02 | 103,056 | -0.03(-0.12%) |
Aug 15, 2016 | 27.74 | 28.07 | 27.74 | 28.05 | 98,975 | +0.36(+1.29%) |
Aug 12, 2016 | 27.67 | 27.70 | 27.53 | 27.69 | 69,893 | -0.14(-0.50%) |
Aug 11, 2016 | 27.78 | 27.89 | 27.69 | 27.83 | 133,487 | +0.11(+0.38%) |
Aug 10, 2016 | 28.04 | 28.04 | 27.71 | 27.72 | 162,220 | -0.34(-1.22%) |
Aug 09, 2016 | 28.03 | 28.16 | 27.98 | 28.07 | 189,970 | +0.02(+0.06%) |
Aug 08, 2016 | 28.19 | 28.28 | 28.01 | 28.05 | 221,248 | -0.06(-0.20%) |
Aug 05, 2016 | 27.63 | 28.11 | 27.56 | 28.11 | 348,037 | +0.83(+3.04%) |
Aug 04, 2016 | 27.25 | 27.42 | 27.23 | 27.28 | 258,935 | +0.01(+0.03%) |
Aug 03, 2016 | 26.87 | 27.27 | 26.87 | 27.27 | 238,265 | +0.45(+1.67%) |
Aug 02, 2016 | 27.04 | 27.13 | 26.72 | 26.82 | 235,718 | -0.21(-0.78%) |
Aug 01, 2016 | 27.35 | 27.46 | 27.02 | 27.03 | 207,106 | -0.27(-0.98%) |
Jul 29, 2016 | 27.28 | 27.51 | 27.24 | 27.30 | 256,266 | -0.09(-0.33%) |
Jul 28, 2016 | 27.33 | 27.46 | 27.12 | 27.39 | 173,853 | +0.02(+0.09%) |
Jul 27, 2016 | 27.35 | 27.62 | 27.29 | 27.37 | 282,291 | +0.02(+0.06%) |
Jul 26, 2016 | 27.16 | 27.38 | 27.16 | 27.35 | 178,771 | +0.15(+0.54%) |
Jul 25, 2016 | 27.25 | 27.33 | 27.15 | 27.20 | 151,172 | -0.11(-0.39%) |
Jul 22, 2016 | 27.11 | 27.35 | 26.99 | 27.31 | 297,905 | +0.20(+0.75%) |
Jul 21, 2016 | 27.25 | 27.37 | 27.06 | 27.11 | 211,740 | -0.14(-0.51%) |
Jul 20, 2016 | 27.42 | 27.43 | 27.16 | 27.24 | 142,647 | -0.09(-0.33%) |
Jul 19, 2016 | 27.20 | 27.46 | 27.14 | 27.33 | 192,369 | +0.02(+0.06%) |
Jul 18, 2016 | 27.24 | 27.45 | 27.24 | 27.32 | 255,508 | -0.06(-0.24%) |
Jul 15, 2016 | 27.60 | 27.62 | 27.26 | 27.38 | 393,969 | +0.06(+0.21%) |
Jul 14, 2016 | 27.38 | 27.39 | 27.22 | 27.33 | 364,463 | +0.44(+1.63%) |
Jul 13, 2016 | 26.90 | 27.01 | 26.73 | 26.89 | 254,816 | -0.03(-0.12%) |
Jul 12, 2016 | 26.71 | 26.97 | 26.60 | 26.92 | 357,457 | +0.53(+2.00%) |
Jul 11, 2016 | 26.38 | 26.50 | 26.33 | 26.39 | 374,794 | +0.24(+0.93%) |
Jul 08, 2016 | 26.03 | 26.33 | 25.72 | 26.15 | 1,846,234 | +0.43(+1.67%) |
Jul 07, 2016 | 25.55 | 25.93 | 25.53 | 25.72 | 776,359 | +0.23(+0.89%) |
Jul 06, 2016 | 25.10 | 25.54 | 24.91 | 25.49 | 772,171 | +0.18(+0.71%) |
Jul 05, 2016 | 25.77 | 25.94 | 25.16 | 25.31 | 310,571 | -0.76(-2.93%) |
Jul 01, 2016 | 26.20 | 26.07 | 26.07 | 26.07 | 595,530 | -0.28(-1.08%) |
Jun 30, 2016 | 25.97 | 26.36 | 25.77 | 26.36 | 872,517 | +0.59(+2.30%) |
Jun 29, 2016 | 25.57 | 25.80 | 25.32 | 25.77 | 3,295,337 | +0.59(+2.32%) |
Jun 28, 2016 | 25.02 | 25.27 | 24.77 | 25.18 | 5,001,190 | +0.64(+2.62%) |
Jun 27, 2016 | 25.39 | 25.39 | 24.41 | 24.54 | 677,078 | -1.28(-4.97%) |
Jun 24, 2016 | 26.18 | 26.60 | 25.81 | 25.82 | 441,861 | -1.89(-6.80%) |
Jun 23, 2016 | 27.30 | 27.71 | 27.30 | 27.71 | 213,406 | +0.79(+2.93%) |
Jun 22, 2016 | 26.93 | 27.29 | 26.91 | 26.92 | 200,190 | -0.02(-0.06%) |
Jun 21, 2016 | 26.94 | 27.00 | 26.67 | 26.94 | 209,453 | +0.10(+0.36%) |
Jun 20, 2016 | 27.10 | 27.40 | 26.82 | 26.84 | 158,564 | +0.19(+0.73%) |
Jun 17, 2016 | 26.60 | 26.80 | 26.42 | 26.65 | 194,355 | +0.12(+0.46%) |
Jun 16, 2016 | 26.50 | 26.57 | 26.18 | 26.52 | 275,479 | -0.20(-0.76%) |
Jun 15, 2016 | 26.69 | 27.15 | 26.68 | 26.73 | 144,369 | +0.06(+0.24%) |
Jun 14, 2016 | 27.12 | 27.31 | 26.52 | 26.66 | 197,045 | -0.54(-1.99%) |
Jun 13, 2016 | 27.36 | 27.62 | 27.19 | 27.20 | 138,920 | -0.30(-1.09%) |
Jun 10, 2016 | 27.51 | 27.61 | 27.38 | 27.50 | 222,132 | -0.36(-1.28%) |
Jun 09, 2016 | 28.01 | 28.01 | 27.62 | 27.86 | 252,662 | -0.33(-1.18%) |
Jun 08, 2016 | 28.08 | 28.27 | 28.08 | 28.19 | 103,218 | +0.07(+0.26%) |
Jun 07, 2016 | 28.34 | 28.34 | 28.11 | 28.12 | 148,060 | -0.22(-0.77%) |
Jun 06, 2016 | 28.05 | 28.46 | 27.97 | 28.34 | 294,864 | +0.40(+1.42%) |
Jun 03, 2016 | 27.99 | 27.99 | 27.37 | 27.94 | 336,650 | -0.52(-1.82%) |
Jun 02, 2016 | 28.26 | 28.46 | 28.13 | 28.46 | 144,452 | +0.11(+0.37%) |