Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 25.43 | 25.44 | 25.18 | 25.32 | 1,245,097 | -0.16(-0.62%) |
Aug 30, 2016 | 25.67 | 25.84 | 25.39 | 25.48 | 922,402 | -0.14(-0.56%) |
Aug 29, 2016 | 25.31 | 25.67 | 25.31 | 25.62 | 959,110 | +0.44(+1.74%) |
Aug 26, 2016 | 25.32 | 25.43 | 25.04 | 25.18 | 1,059,073 | -0.04(-0.15%) |
Aug 25, 2016 | 25.49 | 25.66 | 25.21 | 25.22 | 924,713 | -0.29(-1.14%) |
Aug 24, 2016 | 25.66 | 25.77 | 25.45 | 25.51 | 1,001,970 | -0.26(-1.01%) |
Aug 23, 2016 | 25.79 | 25.96 | 25.74 | 25.77 | 828,314 | +0.10(+0.38%) |
Aug 22, 2016 | 25.33 | 25.73 | 25.28 | 25.67 | 661,690 | +0.21(+0.82%) |
Aug 19, 2016 | 25.57 | 25.65 | 25.37 | 25.47 | 1,153,001 | -0.22(-0.87%) |
Aug 18, 2016 | 25.92 | 25.92 | 25.48 | 25.69 | 1,509,943 | -0.16(-0.61%) |
Aug 17, 2016 | 26.02 | 26.05 | 25.66 | 25.85 | 599,236 | -0.13(-0.49%) |
Aug 16, 2016 | 25.92 | 26.18 | 25.82 | 25.97 | 875,515 | +0.04(+0.14%) |
Aug 15, 2016 | 26.18 | 26.18 | 25.86 | 25.94 | 977,950 | -0.12(-0.46%) |
Aug 12, 2016 | 26.50 | 26.50 | 25.65 | 26.05 | 1,404,300 | -0.25(-0.96%) |
Aug 11, 2016 | 26.33 | 26.46 | 26.17 | 26.31 | 1,521,739 | -0.01(-0.03%) |
Aug 10, 2016 | 26.32 | 26.42 | 26.17 | 26.32 | 626,705 | +0.07(+0.26%) |
Aug 09, 2016 | 25.97 | 26.26 | 25.95 | 26.25 | 886,273 | +0.35(+1.35%) |
Aug 08, 2016 | 25.82 | 26.01 | 25.79 | 25.90 | 725,586 | +0.06(+0.23%) |
Aug 05, 2016 | 25.60 | 25.88 | 25.43 | 25.84 | 775,617 | +0.17(+0.67%) |
Aug 04, 2016 | 25.46 | 25.70 | 25.38 | 25.67 | 953,078 | +0.22(+0.85%) |
Aug 03, 2016 | 25.09 | 25.46 | 25.07 | 25.45 | 1,035,496 | +0.40(+1.61%) |
Aug 02, 2016 | 25.65 | 25.75 | 25.04 | 25.05 | 1,209,755 | -0.59(-2.30%) |
Aug 01, 2016 | 25.73 | 25.75 | 25.55 | 25.64 | 516,315 | -0.11(-0.43%) |
Jul 29, 2016 | 25.32 | 25.83 | 25.32 | 25.75 | 801,372 | +0.29(+1.14%) |
Jul 28, 2016 | 25.55 | 25.65 | 25.41 | 25.46 | 656,622 | -0.07(-0.29%) |
Jul 27, 2016 | 25.76 | 25.76 | 25.29 | 25.53 | 779,185 | -0.21(-0.81%) |
Jul 26, 2016 | 25.81 | 25.92 | 25.67 | 25.74 | 776,091 | -0.08(-0.32%) |
Jul 25, 2016 | 25.97 | 25.97 | 25.78 | 25.82 | 743,658 | -0.33(-1.25%) |
Jul 22, 2016 | 26.05 | 26.17 | 25.92 | 26.15 | 532,440 | +0.14(+0.54%) |
Jul 21, 2016 | 26.22 | 26.24 | 25.97 | 26.01 | 534,649 | -0.22(-0.82%) |
Jul 20, 2016 | 26.11 | 26.26 | 26.03 | 26.23 | 560,520 | +0.13(+0.51%) |
Jul 19, 2016 | 26.18 | 26.18 | 25.89 | 26.09 | 789,606 | -0.23(-0.88%) |
Jul 18, 2016 | 26.29 | 26.35 | 26.10 | 26.32 | 843,815 | -0.01(-0.03%) |
Jul 15, 2016 | 26.43 | 26.52 | 26.28 | 26.33 | 591,532 | -0.10(-0.39%) |
Jul 14, 2016 | 26.37 | 26.54 | 26.05 | 26.43 | 1,130,203 | +0.37(+1.43%) |
Jul 13, 2016 | 25.84 | 26.21 | 25.79 | 26.06 | 939,863 | +0.20(+0.78%) |
Jul 12, 2016 | 25.70 | 25.91 | 25.46 | 25.86 | 999,701 | +0.44(+1.73%) |
Jul 11, 2016 | 25.30 | 25.61 | 25.20 | 25.42 | 1,040,320 | +0.22(+0.86%) |
Jul 08, 2016 | 25.06 | 25.41 | 24.79 | 25.21 | 934,540 | +0.42(+1.68%) |
Jul 07, 2016 | 25.27 | 25.33 | 24.62 | 24.79 | 729,383 | -0.35(-1.39%) |
Jul 06, 2016 | 24.83 | 25.15 | 24.58 | 25.14 | 1,184,681 | +0.22(+0.90%) |
Jul 05, 2016 | 24.93 | 25.19 | 24.86 | 24.92 | 1,650,974 | +0.13(+0.51%) |
Jul 01, 2016 | 24.63 | 24.79 | 24.79 | 24.79 | 539,977 | +0.16(+0.64%) |
Jun 30, 2016 | 24.71 | 24.82 | 24.23 | 24.63 | 2,095,902 | -0.01(-0.06%) |
Jun 29, 2016 | 24.45 | 24.74 | 24.39 | 24.65 | 994,125 | +0.47(+1.94%) |
Jun 28, 2016 | 24.21 | 24.43 | 23.95 | 24.18 | 1,368,136 | +0.27(+1.12%) |
Jun 27, 2016 | 24.24 | 24.42 | 23.69 | 23.91 | 1,980,743 | -0.67(-2.73%) |
Jun 24, 2016 | 24.18 | 24.94 | 24.16 | 24.58 | 1,827,772 | -1.05(-4.10%) |
Jun 23, 2016 | 25.95 | 26.04 | 25.51 | 25.63 | 1,062,130 | +0.08(+0.32%) |
Jun 22, 2016 | 25.74 | 26.06 | 25.54 | 25.55 | 1,239,873 | -0.10(-0.41%) |
Jun 21, 2016 | 25.37 | 25.82 | 25.12 | 25.65 | 1,410,760 | +0.42(+1.68%) |
Jun 20, 2016 | 25.42 | 25.93 | 25.22 | 25.23 | 1,964,793 | -0.17(-0.67%) |
Jun 17, 2016 | 24.59 | 25.76 | 24.59 | 25.40 | 5,133,346 | +0.74(+3.02%) |
Jun 16, 2016 | 24.27 | 24.65 | 23.99 | 24.65 | 2,882,365 | +0.15(+0.61%) |
Jun 15, 2016 | 24.89 | 24.89 | 24.48 | 24.51 | 3,408,889 | -0.32(-1.29%) |
Jun 14, 2016 | 25.42 | 25.47 | 24.79 | 24.83 | 2,815,026 | -0.62(-2.43%) |
Jun 13, 2016 | 26.10 | 26.31 | 25.38 | 25.44 | 3,079,304 | -1.18(-4.42%) |
Jun 10, 2016 | 26.59 | 26.93 | 26.46 | 26.62 | 1,974,928 | -0.11(-0.42%) |
Jun 09, 2016 | 26.33 | 26.81 | 26.29 | 26.73 | 979,290 | +0.20(+0.76%) |
Jun 08, 2016 | 26.74 | 26.80 | 26.22 | 26.53 | 1,072,178 | +0.01(+0.06%) |
Jun 07, 2016 | 26.29 | 26.57 | 26.19 | 26.52 | 1,023,531 | +0.35(+1.34%) |
Jun 06, 2016 | 26.44 | 26.48 | 26.00 | 26.17 | 1,163,123 | -0.21(-0.79%) |
Jun 03, 2016 | 26.36 | 26.44 | 25.97 | 26.38 | 1,126,593 | +0.10(+0.40%) |
Jun 02, 2016 | 26.03 | 26.27 | 25.94 | 26.27 | 535,647 | +0.07(+0.26%) |