Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 25.46 | 25.48 | 25.22 | 25.36 | 1,243,360 | -0.16(-0.62%) |
Aug 30, 2016 | 25.70 | 25.87 | 25.43 | 25.51 | 921,116 | -0.14(-0.56%) |
Aug 29, 2016 | 25.35 | 25.70 | 25.35 | 25.66 | 957,773 | +0.44(+1.74%) |
Aug 26, 2016 | 25.35 | 25.46 | 25.08 | 25.22 | 1,057,596 | -0.04(-0.15%) |
Aug 25, 2016 | 25.52 | 25.70 | 25.24 | 25.26 | 923,424 | -0.29(-1.14%) |
Aug 24, 2016 | 25.70 | 25.81 | 25.49 | 25.55 | 1,000,572 | -0.26(-1.01%) |
Aug 23, 2016 | 25.82 | 25.99 | 25.78 | 25.81 | 827,158 | +0.10(+0.38%) |
Aug 22, 2016 | 25.37 | 25.77 | 25.32 | 25.71 | 660,767 | +0.21(+0.82%) |
Aug 19, 2016 | 25.61 | 25.69 | 25.40 | 25.50 | 1,151,393 | -0.22(-0.87%) |
Aug 18, 2016 | 25.96 | 25.96 | 25.52 | 25.73 | 1,507,838 | -0.16(-0.61%) |
Aug 17, 2016 | 26.05 | 26.09 | 25.70 | 25.88 | 598,401 | -0.13(-0.49%) |
Aug 16, 2016 | 25.96 | 26.22 | 25.86 | 26.01 | 874,294 | +0.04(+0.14%) |
Aug 15, 2016 | 26.22 | 26.22 | 25.89 | 25.97 | 976,586 | -0.12(-0.46%) |
Aug 12, 2016 | 26.54 | 26.54 | 25.69 | 26.09 | 1,402,342 | -0.25(-0.96%) |
Aug 11, 2016 | 26.37 | 26.49 | 26.20 | 26.34 | 1,519,617 | -0.01(-0.03%) |
Aug 10, 2016 | 26.36 | 26.46 | 26.20 | 26.35 | 625,831 | +0.07(+0.26%) |
Aug 09, 2016 | 26.00 | 26.30 | 25.99 | 26.29 | 885,037 | +0.35(+1.35%) |
Aug 08, 2016 | 25.86 | 26.05 | 25.82 | 25.93 | 724,574 | +0.06(+0.23%) |
Aug 05, 2016 | 25.64 | 25.91 | 25.46 | 25.87 | 774,535 | +0.17(+0.67%) |
Aug 04, 2016 | 25.49 | 25.73 | 25.42 | 25.70 | 951,748 | +0.22(+0.85%) |
Aug 03, 2016 | 25.13 | 25.49 | 25.11 | 25.49 | 1,034,052 | +0.40(+1.61%) |
Aug 02, 2016 | 25.69 | 25.79 | 25.08 | 25.08 | 1,208,068 | -0.59(-2.30%) |
Aug 01, 2016 | 25.77 | 25.79 | 25.58 | 25.67 | 515,595 | -0.11(-0.43%) |
Jul 29, 2016 | 25.36 | 25.86 | 25.36 | 25.79 | 800,255 | +0.29(+1.14%) |
Jul 28, 2016 | 25.58 | 25.69 | 25.45 | 25.49 | 655,706 | -0.07(-0.29%) |
Jul 27, 2016 | 25.79 | 25.79 | 25.33 | 25.57 | 778,099 | -0.21(-0.81%) |
Jul 26, 2016 | 25.84 | 25.96 | 25.71 | 25.78 | 775,008 | -0.08(-0.32%) |
Jul 25, 2016 | 26.01 | 26.01 | 25.82 | 25.86 | 742,621 | -0.33(-1.25%) |
Jul 22, 2016 | 26.09 | 26.20 | 25.96 | 26.19 | 531,698 | +0.14(+0.54%) |
Jul 21, 2016 | 26.26 | 26.28 | 26.00 | 26.05 | 533,903 | -0.22(-0.82%) |
Jul 20, 2016 | 26.15 | 26.30 | 26.07 | 26.26 | 559,738 | +0.13(+0.51%) |
Jul 19, 2016 | 26.22 | 26.22 | 25.93 | 26.13 | 788,505 | -0.23(-0.88%) |
Jul 18, 2016 | 26.33 | 26.38 | 26.14 | 26.36 | 842,638 | -0.01(-0.03%) |
Jul 15, 2016 | 26.47 | 26.56 | 26.31 | 26.37 | 590,707 | -0.10(-0.39%) |
Jul 14, 2016 | 26.40 | 26.58 | 26.08 | 26.47 | 1,128,627 | +0.37(+1.43%) |
Jul 13, 2016 | 25.87 | 26.25 | 25.82 | 26.10 | 938,552 | +0.20(+0.78%) |
Jul 12, 2016 | 25.73 | 25.94 | 25.49 | 25.90 | 998,307 | +0.44(+1.73%) |
Jul 11, 2016 | 25.34 | 25.64 | 25.23 | 25.46 | 1,038,869 | +0.22(+0.86%) |
Jul 08, 2016 | 25.10 | 25.44 | 24.82 | 25.24 | 933,236 | +0.42(+1.68%) |
Jul 07, 2016 | 25.30 | 25.37 | 24.66 | 24.82 | 728,366 | -0.35(-1.39%) |
Jul 06, 2016 | 24.86 | 25.19 | 24.61 | 25.17 | 1,183,029 | +0.22(+0.90%) |
Jul 05, 2016 | 24.96 | 25.23 | 24.89 | 24.95 | 1,648,672 | +0.13(+0.51%) |
Jul 01, 2016 | 24.67 | 24.82 | 24.82 | 24.82 | 539,224 | +0.16(+0.64%) |
Jun 30, 2016 | 24.75 | 24.85 | 24.26 | 24.67 | 2,092,980 | -0.02(-0.06%) |
Jun 29, 2016 | 24.48 | 24.78 | 24.42 | 24.68 | 992,739 | +0.47(+1.94%) |
Jun 28, 2016 | 24.25 | 24.47 | 23.99 | 24.21 | 1,366,227 | +0.27(+1.12%) |
Jun 27, 2016 | 24.28 | 24.46 | 23.72 | 23.94 | 1,977,981 | -0.67(-2.73%) |
Jun 24, 2016 | 24.21 | 24.97 | 24.20 | 24.61 | 1,825,223 | -1.05(-4.10%) |
Jun 23, 2016 | 25.99 | 26.08 | 25.54 | 25.67 | 1,060,649 | +0.08(+0.32%) |
Jun 22, 2016 | 25.78 | 26.10 | 25.57 | 25.58 | 1,238,144 | -0.10(-0.41%) |
Jun 21, 2016 | 25.40 | 25.86 | 25.15 | 25.69 | 1,408,793 | +0.43(+1.68%) |
Jun 20, 2016 | 25.46 | 25.96 | 25.26 | 25.26 | 1,962,053 | -0.17(-0.67%) |
Jun 17, 2016 | 24.63 | 25.80 | 24.63 | 25.43 | 5,126,187 | +0.75(+3.02%) |
Jun 16, 2016 | 24.31 | 24.69 | 24.02 | 24.69 | 2,878,345 | +0.15(+0.61%) |
Jun 15, 2016 | 24.92 | 24.92 | 24.52 | 24.54 | 3,404,135 | -0.32(-1.29%) |
Jun 14, 2016 | 25.46 | 25.51 | 24.82 | 24.86 | 2,811,100 | -0.62(-2.43%) |
Jun 13, 2016 | 26.14 | 26.34 | 25.41 | 25.48 | 3,075,009 | -1.18(-4.42%) |
Jun 10, 2016 | 26.63 | 26.97 | 26.50 | 26.66 | 1,972,174 | -0.11(-0.42%) |
Jun 09, 2016 | 26.37 | 26.85 | 26.32 | 26.77 | 977,924 | +0.20(+0.76%) |
Jun 08, 2016 | 26.78 | 26.84 | 26.26 | 26.57 | 1,070,682 | +0.02(+0.06%) |
Jun 07, 2016 | 26.33 | 26.61 | 26.23 | 26.55 | 1,022,104 | +0.35(+1.34%) |
Jun 06, 2016 | 26.48 | 26.52 | 26.03 | 26.20 | 1,161,500 | -0.21(-0.79%) |
Jun 03, 2016 | 26.40 | 26.48 | 26.01 | 26.41 | 1,125,022 | +0.10(+0.40%) |
Jun 02, 2016 | 26.07 | 26.31 | 25.97 | 26.31 | 534,900 | +0.07(+0.26%) |