Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.58 | 27.61 | 26.58 | 26.61 | 331,055 | -1.09(-3.94%) |
Aug 30, 2016 | 27.67 | 27.75 | 27.55 | 27.70 | 11,336 | -0.03(-0.10%) |
Aug 29, 2016 | 27.87 | 27.87 | 27.58 | 27.73 | 6,899 | -0.23(-0.82%) |
Aug 26, 2016 | 27.96 | 28.47 | 27.90 | 27.96 | 58,559 | +0.00(+0.00%) |
Aug 25, 2016 | 27.50 | 27.98 | 27.29 | 27.96 | 34,132 | +0.52(+1.88%) |
Aug 24, 2016 | 27.29 | 27.47 | 27.15 | 27.44 | 8,813 | +0.14(+0.53%) |
Aug 23, 2016 | 27.55 | 27.55 | 27.24 | 27.29 | 18,639 | -0.26(-0.94%) |
Aug 22, 2016 | 27.93 | 27.93 | 27.49 | 27.55 | 25,044 | -0.40(-1.44%) |
Aug 19, 2016 | 27.58 | 28.13 | 27.54 | 27.96 | 23,768 | +0.23(+0.83%) |
Aug 18, 2016 | 27.32 | 27.73 | 27.32 | 27.73 | 18,169 | +0.43(+1.58%) |
Aug 17, 2016 | 27.18 | 27.35 | 26.66 | 27.29 | 7,458 | +0.03(+0.11%) |
Aug 16, 2016 | 27.04 | 27.29 | 26.44 | 27.27 | 40,780 | +0.23(+0.85%) |
Aug 15, 2016 | 26.98 | 27.04 | 26.89 | 27.04 | 8,296 | +0.26(+0.97%) |
Aug 12, 2016 | 27.24 | 27.27 | 26.72 | 26.78 | 9,522 | -0.34(-1.27%) |
Aug 11, 2016 | 26.52 | 27.24 | 26.52 | 27.12 | 17,843 | +0.60(+2.27%) |
Aug 10, 2016 | 26.32 | 26.61 | 26.23 | 26.52 | 10,880 | +0.40(+1.54%) |
Aug 09, 2016 | 26.09 | 26.38 | 26.09 | 26.12 | 11,373 | +0.09(+0.33%) |
Aug 08, 2016 | 25.60 | 26.08 | 25.60 | 26.03 | 36,814 | +0.60(+2.37%) |
Aug 05, 2016 | 25.02 | 25.51 | 25.02 | 25.43 | 5,625 | +0.37(+1.49%) |
Aug 04, 2016 | 24.88 | 25.17 | 24.77 | 25.05 | 17,368 | +0.11(+0.46%) |
Aug 03, 2016 | 24.71 | 24.97 | 24.59 | 24.94 | 7,625 | +0.23(+0.93%) |
Aug 02, 2016 | 24.88 | 25.08 | 24.48 | 24.71 | 18,821 | -0.20(-0.81%) |
Aug 01, 2016 | 25.02 | 25.11 | 24.54 | 24.91 | 22,806 | -0.32(-1.25%) |
Jul 29, 2016 | 25.14 | 25.28 | 24.94 | 25.23 | 12,994 | +0.17(+0.69%) |
Jul 28, 2016 | 25.25 | 25.25 | 25.02 | 25.05 | 9,963 | -0.23(-0.91%) |
Jul 27, 2016 | 25.33 | 25.40 | 25.14 | 25.28 | 11,471 | -0.11(-0.45%) |
Jul 26, 2016 | 25.80 | 25.83 | 25.29 | 25.40 | 5,648 | -0.55(-2.10%) |
Jul 25, 2016 | 26.55 | 26.55 | 25.92 | 25.94 | 129,806 | -0.75(-2.80%) |
Jul 22, 2016 | 26.78 | 26.81 | 26.60 | 26.69 | 10,635 | -0.09(-0.32%) |
Jul 21, 2016 | 26.98 | 27.09 | 26.66 | 26.78 | 8,098 | -0.23(-0.85%) |
Jul 20, 2016 | 26.72 | 27.12 | 26.72 | 27.01 | 7,709 | +0.23(+0.86%) |
Jul 19, 2016 | 26.89 | 26.92 | 26.75 | 26.78 | 8,948 | -0.20(-0.75%) |
Jul 18, 2016 | 26.83 | 27.01 | 26.81 | 26.98 | 39,201 | +0.09(+0.32%) |
Jul 15, 2016 | 26.69 | 26.92 | 26.58 | 26.89 | 9,079 | +0.09(+0.32%) |
Jul 14, 2016 | 26.75 | 26.89 | 26.66 | 26.81 | 8,154 | +0.23(+0.87%) |
Jul 13, 2016 | 26.52 | 26.61 | 26.38 | 26.58 | 8,207 | -0.06(-0.22%) |
Jul 12, 2016 | 26.32 | 26.72 | 26.32 | 26.63 | 28,940 | +0.46(+1.76%) |
Jul 11, 2016 | 26.17 | 26.38 | 26.06 | 26.17 | 12,643 | +0.11(+0.44%) |
Jul 08, 2016 | 25.77 | 25.63 | 25.63 | 26.06 | 13,666 | +0.43(+1.68%) |
Jul 07, 2016 | 26.03 | 26.09 | 25.57 | 25.63 | 39,599 | -0.14(-0.56%) |
Jul 06, 2016 | 25.60 | 25.77 | 25.23 | 25.77 | 34,360 | -0.12(-0.44%) |
Jul 05, 2016 | 26.09 | 26.17 | 25.70 | 25.89 | 38,244 | -0.52(-1.96%) |
Jul 01, 2016 | 26.29 | 26.40 | 26.40 | 26.40 | 56,698 | +0.17(+0.66%) |
Jun 30, 2016 | 26.35 | 26.35 | 26.09 | 26.23 | 62,065 | +0.06(+0.22%) |
Jun 29, 2016 | 26.00 | 26.61 | 25.94 | 26.17 | 178,226 | +0.60(+2.36%) |
Jun 28, 2016 | 25.34 | 25.66 | 25.17 | 25.57 | 51,627 | +0.80(+3.25%) |
Jun 27, 2016 | 25.69 | 25.74 | 24.71 | 24.77 | 57,862 | -1.24(-4.75%) |
Jun 24, 2016 | 25.89 | 26.10 | 25.20 | 26.00 | 40,179 | -1.06(-3.93%) |
Jun 23, 2016 | 27.12 | 27.15 | 26.81 | 27.06 | 51,543 | +0.40(+1.51%) |
Jun 22, 2016 | 26.43 | 26.72 | 26.17 | 26.66 | 33,165 | +0.49(+1.87%) |
Jun 21, 2016 | 26.03 | 26.26 | 25.97 | 26.17 | 37,008 | +0.03(+0.11%) |
Jun 20, 2016 | 26.12 | 26.35 | 26.03 | 26.15 | 63,813 | +0.52(+2.02%) |
Jun 17, 2016 | 25.63 | 25.76 | 25.48 | 25.63 | 55,303 | +0.23(+0.91%) |
Jun 16, 2016 | 25.60 | 25.60 | 25.11 | 25.40 | 24,328 | -0.37(-1.45%) |
Jun 15, 2016 | 25.39 | 25.83 | 25.34 | 25.77 | 39,816 | +0.37(+1.47%) |
Jun 14, 2016 | 25.54 | 25.71 | 25.34 | 25.40 | 40,878 | -0.32(-1.23%) |
Jun 13, 2016 | 25.83 | 26.03 | 25.63 | 25.71 | 33,775 | -0.43(-1.65%) |
Jun 10, 2016 | 26.43 | 26.58 | 25.74 | 26.15 | 42,936 | -0.75(-2.78%) |
Jun 09, 2016 | 26.69 | 26.89 | 26.58 | 26.89 | 28,281 | +0.09(+0.32%) |
Jun 08, 2016 | 26.78 | 27.09 | 26.72 | 26.81 | 48,055 | +0.32(+1.19%) |
Jun 07, 2016 | 25.83 | 26.49 | 25.83 | 26.49 | 58,314 | +0.86(+3.36%) |
Jun 06, 2016 | 25.28 | 25.80 | 25.28 | 25.63 | 38,097 | +0.49(+1.94%) |
Jun 03, 2016 | 24.74 | 25.20 | 24.57 | 25.14 | 127,090 | +0.83(+3.43%) |
Jun 02, 2016 | 23.85 | 24.36 | 23.82 | 24.31 | 26,918 | +0.37(+1.56%) |