Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 25.66 | 25.66 | 25.36 | 25.53 | 21,212 | -0.01(-0.05%) |
Aug 30, 2016 | 25.52 | 25.65 | 25.50 | 25.54 | 53,210 | -0.06(-0.23%) |
Aug 29, 2016 | 25.59 | 25.66 | 25.59 | 25.60 | 14,679 | +0.16(+0.63%) |
Aug 26, 2016 | 25.61 | 25.70 | 25.32 | 25.44 | 50,232 | -0.05(-0.21%) |
Aug 25, 2016 | 25.50 | 25.59 | 25.39 | 25.49 | 16,325 | +0.10(+0.41%) |
Aug 24, 2016 | 25.85 | 25.85 | 25.39 | 25.39 | 72,997 | -0.28(-1.09%) |
Aug 23, 2016 | 25.68 | 25.70 | 25.64 | 25.67 | 61,684 | +0.15(+0.59%) |
Aug 22, 2016 | 25.50 | 25.62 | 25.36 | 25.52 | 174,057 | +0.02(+0.08%) |
Aug 19, 2016 | 25.51 | 25.51 | 25.40 | 25.50 | 44,208 | +0.07(+0.27%) |
Aug 18, 2016 | 25.42 | 25.47 | 25.33 | 25.43 | 17,838 | +0.09(+0.36%) |
Aug 17, 2016 | 25.48 | 25.48 | 25.17 | 25.34 | 22,761 | -0.08(-0.31%) |
Aug 16, 2016 | 25.46 | 25.65 | 25.32 | 25.42 | 40,473 | -0.18(-0.70%) |
Aug 15, 2016 | 25.60 | 25.65 | 25.57 | 25.60 | 29,355 | +0.15(+0.59%) |
Aug 12, 2016 | 25.50 | 25.55 | 25.38 | 25.45 | 25,910 | -0.02(-0.08%) |
Aug 11, 2016 | 25.61 | 25.63 | 25.40 | 25.47 | 15,570 | +0.08(+0.30%) |
Aug 10, 2016 | 25.59 | 25.59 | 25.33 | 25.39 | 10,702 | -0.11(-0.42%) |
Aug 09, 2016 | 25.55 | 25.57 | 25.45 | 25.50 | 32,025 | +0.01(+0.05%) |
Aug 08, 2016 | 25.59 | 25.59 | 25.46 | 25.49 | 61,325 | +0.00(+0.01%) |
Aug 05, 2016 | 25.46 | 25.52 | 25.44 | 25.48 | 33,820 | +0.21(+0.85%) |
Aug 04, 2016 | 25.32 | 25.38 | 25.27 | 25.27 | 17,640 | -0.04(-0.16%) |
Aug 03, 2016 | 24.86 | 25.32 | 24.86 | 25.31 | 37,616 | +0.14(+0.56%) |
Aug 02, 2016 | 25.40 | 25.40 | 25.11 | 25.17 | 14,981 | -0.28(-1.10%) |
Aug 01, 2016 | 25.56 | 25.58 | 25.40 | 25.45 | 10,770 | -0.08(-0.30%) |
Jul 29, 2016 | 25.63 | 25.63 | 25.32 | 25.52 | 23,299 | +0.07(+0.29%) |
Jul 28, 2016 | 25.34 | 25.48 | 25.31 | 25.45 | 32,097 | +0.13(+0.51%) |
Jul 27, 2016 | 25.50 | 25.50 | 25.26 | 25.32 | 65,240 | -0.12(-0.47%) |
Jul 26, 2016 | 25.47 | 25.50 | 25.31 | 25.44 | 16,380 | +0.06(+0.24%) |
Jul 25, 2016 | 25.50 | 25.50 | 25.30 | 25.38 | 75,175 | -0.05(-0.18%) |
Jul 22, 2016 | 25.35 | 25.49 | 25.25 | 25.43 | 71,387 | +0.10(+0.38%) |
Jul 21, 2016 | 25.49 | 25.49 | 25.20 | 25.33 | 37,448 | -0.03(-0.12%) |
Jul 20, 2016 | 25.22 | 25.39 | 25.21 | 25.36 | 34,907 | +0.18(+0.73%) |
Jul 19, 2016 | 25.25 | 25.25 | 25.10 | 25.18 | 35,297 | -0.08(-0.33%) |
Jul 18, 2016 | 24.96 | 25.28 | 24.96 | 25.26 | 18,784 | +0.11(+0.43%) |
Jul 15, 2016 | 25.55 | 25.55 | 25.15 | 25.15 | 27,519 | -0.06(-0.24%) |
Jul 14, 2016 | 25.25 | 25.28 | 25.15 | 25.21 | 12,120 | +0.04(+0.17%) |
Jul 13, 2016 | 25.33 | 25.33 | 25.10 | 25.17 | 23,898 | -0.05(-0.21%) |
Jul 12, 2016 | 25.34 | 25.34 | 25.13 | 25.22 | 37,354 | +0.23(+0.90%) |
Jul 11, 2016 | 25.04 | 25.04 | 24.91 | 24.99 | 12,921 | +0.16(+0.66%) |
Jul 08, 2016 | 24.47 | 24.86 | 24.40 | 24.83 | 19,662 | +0.43(+1.76%) |
Jul 07, 2016 | 24.29 | 24.58 | 24.29 | 24.40 | 14,972 | +0.01(+0.04%) |
Jul 06, 2016 | 24.24 | 24.41 | 24.14 | 24.39 | 66,845 | +0.12(+0.48%) |
Jul 05, 2016 | 24.34 | 24.34 | 24.14 | 24.27 | 23,512 | -0.24(-0.96%) |
Jul 01, 2016 | 24.43 | 24.51 | 24.51 | 24.51 | 151,100 | +0.01(+0.04%) |
Jun 30, 2016 | 24.11 | 24.50 | 24.11 | 24.50 | 27,757 | +0.39(+1.62%) |
Jun 29, 2016 | 23.95 | 24.11 | 23.90 | 24.11 | 25,380 | +0.47(+1.99%) |
Jun 28, 2016 | 23.51 | 23.64 | 23.39 | 23.64 | 24,910 | +0.51(+2.19%) |
Jun 27, 2016 | 23.37 | 23.45 | 23.03 | 23.13 | 26,080 | -0.72(-3.01%) |
Jun 24, 2016 | 23.34 | 24.35 | 23.34 | 23.85 | 18,459 | -0.85(-3.44%) |
Jun 23, 2016 | 24.80 | 24.80 | 24.56 | 24.70 | 72,019 | +0.35(+1.44%) |
Jun 22, 2016 | 24.41 | 24.55 | 24.35 | 24.35 | 22,970 | -0.08(-0.33%) |
Jun 21, 2016 | 24.62 | 24.62 | 24.30 | 24.43 | 19,858 | +0.04(+0.18%) |
Jun 20, 2016 | 24.29 | 24.56 | 24.29 | 24.39 | 26,207 | +0.21(+0.89%) |
Jun 17, 2016 | 23.94 | 24.28 | 23.94 | 24.17 | 50,616 | +0.01(+0.05%) |
Jun 16, 2016 | 24.24 | 24.24 | 23.87 | 24.16 | 27,452 | -0.03(-0.13%) |
Jun 15, 2016 | 24.18 | 24.33 | 24.18 | 24.19 | 56,921 | +0.05(+0.22%) |
Jun 14, 2016 | 24.21 | 24.21 | 24.04 | 24.14 | 14,596 | -0.07(-0.30%) |
Jun 13, 2016 | 24.49 | 24.49 | 24.21 | 24.21 | 22,144 | -0.24(-0.98%) |
Jun 10, 2016 | 24.59 | 24.64 | 24.40 | 24.45 | 38,023 | -0.41(-1.65%) |
Jun 09, 2016 | 24.80 | 24.87 | 24.77 | 24.86 | 18,712 | -0.08(-0.32%) |
Jun 08, 2016 | 25.05 | 25.05 | 24.83 | 24.94 | 32,716 | +0.10(+0.40%) |
Jun 07, 2016 | 24.58 | 24.91 | 24.58 | 24.84 | 19,798 | +0.07(+0.28%) |
Jun 06, 2016 | 24.61 | 24.81 | 24.61 | 24.77 | 10,530 | +0.15(+0.61%) |
Jun 03, 2016 | 24.57 | 24.64 | 24.44 | 24.62 | 18,162 | -0.05(-0.20%) |
Jun 02, 2016 | 24.69 | 24.69 | 24.45 | 24.67 | 14,463 | +0.13(+0.53%) |