Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.14 | 27.49 | 27.02 | 27.39 | 834,048 | +0.28(+1.02%) |
Aug 30, 2016 | 27.17 | 27.56 | 27.06 | 27.11 | 1,029,468 | -0.16(-0.60%) |
Aug 29, 2016 | 26.83 | 27.29 | 26.74 | 27.27 | 593,278 | +0.42(+1.56%) |
Aug 26, 2016 | 27.32 | 27.47 | 26.76 | 26.85 | 600,455 | -0.53(-1.92%) |
Aug 25, 2016 | 27.47 | 27.60 | 27.13 | 27.38 | 608,907 | -0.06(-0.21%) |
Aug 24, 2016 | 28.07 | 28.42 | 27.41 | 27.44 | 907,921 | -0.52(-1.84%) |
Aug 23, 2016 | 27.57 | 28.09 | 27.40 | 27.95 | 761,507 | +0.63(+2.31%) |
Aug 22, 2016 | 27.60 | 27.60 | 27.27 | 27.32 | 737,583 | -0.30(-1.07%) |
Aug 19, 2016 | 27.80 | 27.89 | 27.43 | 27.62 | 675,907 | -0.31(-1.13%) |
Aug 18, 2016 | 27.93 | 27.97 | 27.49 | 27.93 | 809,361 | +0.01(+0.03%) |
Aug 17, 2016 | 28.03 | 28.35 | 27.69 | 27.92 | 412,069 | -0.06(-0.20%) |
Aug 16, 2016 | 28.06 | 28.53 | 27.90 | 27.98 | 854,194 | -0.14(-0.51%) |
Aug 15, 2016 | 27.54 | 28.29 | 27.54 | 28.12 | 1,001,897 | +0.55(+2.01%) |
Aug 12, 2016 | 27.48 | 27.62 | 27.10 | 27.57 | 506,233 | +0.05(+0.17%) |
Aug 11, 2016 | 27.23 | 27.61 | 27.05 | 27.52 | 784,884 | +0.47(+1.73%) |
Aug 10, 2016 | 27.00 | 27.23 | 26.77 | 27.05 | 675,595 | -0.02(-0.07%) |
Aug 09, 2016 | 27.05 | 27.74 | 26.90 | 27.07 | 1,250,927 | +0.06(+0.21%) |
Aug 08, 2016 | 26.77 | 27.16 | 26.77 | 27.02 | 801,591 | +0.37(+1.40%) |
Aug 05, 2016 | 26.53 | 26.97 | 26.01 | 26.64 | 804,341 | +0.40(+1.52%) |
Aug 04, 2016 | 25.80 | 26.51 | 25.78 | 26.25 | 1,225,916 | +0.61(+2.37%) |
Aug 03, 2016 | 25.26 | 25.68 | 25.09 | 25.64 | 832,767 | +0.41(+1.62%) |
Aug 02, 2016 | 25.80 | 25.80 | 25.03 | 25.23 | 1,372,769 | -0.70(-2.71%) |
Aug 01, 2016 | 25.52 | 26.11 | 25.37 | 25.93 | 973,375 | +0.34(+1.34%) |
Jul 29, 2016 | 25.30 | 25.73 | 25.21 | 25.59 | 700,715 | +0.29(+1.13%) |
Jul 28, 2016 | 25.22 | 25.57 | 24.89 | 25.30 | 893,101 | +0.02(+0.08%) |
Jul 27, 2016 | 25.65 | 25.84 | 25.28 | 25.28 | 782,487 | -0.29(-1.15%) |
Jul 26, 2016 | 26.10 | 26.25 | 25.28 | 25.58 | 1,333,000 | -0.93(-3.52%) |
Jul 25, 2016 | 26.07 | 26.61 | 26.03 | 26.51 | 1,131,215 | +0.44(+1.68%) |
Jul 22, 2016 | 25.90 | 26.25 | 25.81 | 26.07 | 1,318,829 | +0.22(+0.85%) |
Jul 21, 2016 | 26.10 | 26.18 | 25.67 | 25.86 | 1,030,514 | -0.25(-0.95%) |
Jul 20, 2016 | 25.86 | 26.56 | 25.56 | 26.10 | 1,189,976 | +0.41(+1.59%) |
Jul 19, 2016 | 26.06 | 26.25 | 25.58 | 25.69 | 2,006,162 | -0.50(-1.92%) |
Jul 18, 2016 | 26.30 | 26.51 | 26.01 | 26.20 | 1,097,646 | -0.13(-0.51%) |
Jul 15, 2016 | 26.96 | 26.96 | 26.19 | 26.33 | 1,419,611 | -0.53(-1.98%) |
Jul 14, 2016 | 27.33 | 27.33 | 26.82 | 26.86 | 631,297 | -0.11(-0.42%) |
Jul 13, 2016 | 27.47 | 27.47 | 26.94 | 26.98 | 677,355 | -0.34(-1.25%) |
Jul 12, 2016 | 27.34 | 27.58 | 26.97 | 27.32 | 1,182,062 | +0.16(+0.60%) |
Jul 11, 2016 | 26.99 | 27.22 | 26.59 | 27.16 | 1,043,114 | +0.36(+1.35%) |
Jul 08, 2016 | 26.20 | 27.15 | 25.89 | 26.80 | 1,405,462 | +0.90(+3.49%) |
Jul 07, 2016 | 25.78 | 26.09 | 25.74 | 25.89 | 572,154 | +0.38(+1.49%) |
Jul 05, 2016 | 25.70 | 25.71 | 25.22 | 25.51 | 906,017 | -0.40(-1.54%) |
Jul 01, 2016 | 25.67 | 25.91 | 25.91 | 25.91 | 708,689 | +0.19(+0.74%) |
Jun 30, 2016 | 26.13 | 26.13 | 25.22 | 25.72 | 1,184,513 | +0.16(+0.63%) |
Jun 29, 2016 | 25.66 | 25.99 | 25.54 | 25.56 | 998,069 | +0.13(+0.52%) |
Jun 28, 2016 | 26.30 | 26.62 | 25.12 | 25.43 | 1,575,987 | -0.46(-1.76%) |
Jun 27, 2016 | 25.68 | 26.92 | 25.68 | 25.88 | 2,304,367 | -0.32(-1.23%) |
Jun 24, 2016 | 25.59 | 27.09 | 25.16 | 26.21 | 5,652,670 | -2.65(-9.19%) |
Jun 23, 2016 | 28.36 | 28.96 | 28.17 | 28.86 | 2,158,776 | +0.81(+2.88%) |
Jun 22, 2016 | 27.81 | 28.07 | 27.19 | 28.05 | 1,212,842 | +0.36(+1.30%) |
Jun 21, 2016 | 27.98 | 28.05 | 27.46 | 27.69 | 1,051,609 | -0.26(-0.92%) |
Jun 20, 2016 | 29.02 | 29.39 | 27.92 | 27.95 | 1,240,008 | -0.84(-2.91%) |
Jun 17, 2016 | 28.70 | 29.26 | 28.31 | 28.78 | 2,355,591 | +0.17(+0.60%) |
Jun 16, 2016 | 28.08 | 28.69 | 28.04 | 28.61 | 1,256,532 | +0.48(+1.69%) |
Jun 15, 2016 | 27.72 | 28.93 | 27.72 | 28.14 | 1,367,253 | +0.31(+1.13%) |
Jun 14, 2016 | 26.77 | 28.31 | 26.15 | 27.82 | 3,382,134 | +1.05(+3.91%) |
Jun 13, 2016 | 27.47 | 27.84 | 26.73 | 26.78 | 1,673,398 | -0.87(-3.13%) |
Jun 10, 2016 | 27.96 | 28.22 | 27.37 | 27.64 | 1,252,297 | -0.54(-1.92%) |
Jun 09, 2016 | 28.19 | 28.40 | 28.00 | 28.18 | 855,447 | -0.02(-0.07%) |
Jun 08, 2016 | 28.18 | 28.42 | 27.91 | 28.20 | 1,139,982 | +0.05(+0.17%) |
Jun 07, 2016 | 28.39 | 28.75 | 27.83 | 28.16 | 956,691 | -0.35(-1.23%) |
Jun 06, 2016 | 28.57 | 28.78 | 28.19 | 28.51 | 560,877 | -0.14(-0.50%) |
Jun 03, 2016 | 28.94 | 28.99 | 28.20 | 28.65 | 1,008,616 | -0.24(-0.82%) |
Jun 02, 2016 | 28.17 | 29.02 | 28.17 | 28.89 | 754,537 | +0.60(+2.12%) |