Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 25.85 | 25.87 | 25.40 | 25.64 | 1,102,896 | -0.09(-0.36%) |
Aug 30, 2016 | 25.61 | 25.79 | 25.56 | 25.74 | 758,520 | +0.20(+0.79%) |
Aug 29, 2016 | 25.33 | 25.64 | 25.33 | 25.54 | 915,610 | +0.22(+0.89%) |
Aug 26, 2016 | 25.10 | 25.38 | 25.02 | 25.31 | 1,156,502 | +0.28(+1.11%) |
Aug 25, 2016 | 24.92 | 25.09 | 24.89 | 25.03 | 1,059,482 | +0.11(+0.44%) |
Aug 24, 2016 | 24.94 | 25.11 | 24.86 | 24.92 | 553,745 | -0.02(-0.09%) |
Aug 23, 2016 | 24.92 | 25.23 | 24.87 | 24.95 | 1,005,751 | -0.16(-0.65%) |
Aug 22, 2016 | 25.02 | 25.16 | 24.97 | 25.11 | 714,562 | -0.02(-0.09%) |
Aug 19, 2016 | 24.87 | 25.14 | 24.77 | 25.13 | 1,268,457 | +0.16(+0.62%) |
Aug 18, 2016 | 24.75 | 24.99 | 24.69 | 24.98 | 888,722 | +0.23(+0.94%) |
Aug 17, 2016 | 24.52 | 24.83 | 24.52 | 24.75 | 1,089,329 | +0.15(+0.60%) |
Aug 16, 2016 | 24.51 | 24.75 | 24.49 | 24.60 | 1,093,697 | -0.05(-0.19%) |
Aug 15, 2016 | 24.30 | 24.69 | 24.22 | 24.64 | 890,095 | +0.45(+1.86%) |
Aug 12, 2016 | 24.02 | 24.20 | 23.93 | 24.20 | 722,499 | -0.12(-0.48%) |
Aug 11, 2016 | 24.36 | 24.42 | 24.24 | 24.31 | 784,288 | +0.05(+0.19%) |
Aug 10, 2016 | 24.61 | 24.69 | 24.25 | 24.27 | 757,941 | -0.43(-1.76%) |
Aug 09, 2016 | 24.55 | 24.71 | 24.55 | 24.70 | 648,869 | +0.11(+0.44%) |
Aug 08, 2016 | 24.71 | 24.80 | 24.55 | 24.59 | 788,332 | -0.08(-0.31%) |
Aug 05, 2016 | 24.03 | 24.68 | 23.95 | 24.67 | 1,436,297 | +0.93(+3.92%) |
Aug 04, 2016 | 23.61 | 23.81 | 23.60 | 23.74 | 975,354 | +0.10(+0.43%) |
Aug 03, 2016 | 23.24 | 23.64 | 23.24 | 23.64 | 771,794 | +0.43(+1.84%) |
Aug 02, 2016 | 23.39 | 23.54 | 23.06 | 23.21 | 1,305,761 | -0.19(-0.79%) |
Aug 01, 2016 | 23.63 | 23.75 | 23.37 | 23.40 | 880,107 | -0.20(-0.85%) |
Jul 29, 2016 | 23.71 | 23.83 | 23.58 | 23.60 | 804,768 | -0.19(-0.81%) |
Jul 28, 2016 | 23.75 | 23.87 | 23.59 | 23.79 | 495,620 | -0.05(-0.23%) |
Jul 27, 2016 | 23.89 | 24.09 | 23.78 | 23.85 | 819,937 | -0.02(-0.10%) |
Jul 26, 2016 | 23.65 | 23.92 | 23.65 | 23.87 | 737,587 | +0.13(+0.56%) |
Jul 25, 2016 | 23.92 | 23.96 | 23.73 | 23.74 | 670,012 | -0.21(-0.87%) |
Jul 22, 2016 | 23.74 | 24.00 | 23.58 | 23.95 | 923,066 | +0.26(+1.08%) |
Jul 21, 2016 | 23.64 | 23.73 | 23.53 | 23.69 | 1,337,962 | +0.05(+0.23%) |
Jul 20, 2016 | 23.82 | 23.83 | 23.51 | 23.64 | 1,034,219 | +0.04(+0.16%) |
Jul 19, 2016 | 23.45 | 23.78 | 23.13 | 23.60 | 1,344,084 | +0.30(+1.30%) |
Jul 18, 2016 | 23.26 | 23.39 | 22.77 | 23.30 | 1,532,202 | -0.01(-0.03%) |
Jul 15, 2016 | 23.40 | 23.47 | 23.17 | 23.30 | 925,264 | +0.09(+0.37%) |
Jul 14, 2016 | 23.42 | 23.47 | 23.15 | 23.22 | 1,028,941 | +0.31(+1.35%) |
Jul 13, 2016 | 22.91 | 23.09 | 22.86 | 22.91 | 1,514,327 | -0.09(-0.40%) |
Jul 12, 2016 | 22.78 | 23.05 | 22.75 | 23.00 | 1,231,807 | +0.53(+2.38%) |
Jul 11, 2016 | 22.30 | 22.60 | 22.30 | 22.47 | 1,110,946 | +0.33(+1.47%) |
Jul 08, 2016 | 22.31 | 22.47 | 22.12 | 22.14 | 1,440,508 | +0.23(+1.06%) |
Jul 07, 2016 | 21.58 | 21.99 | 21.58 | 21.91 | 2,546,202 | +0.34(+1.58%) |
Jul 06, 2016 | 21.19 | 21.64 | 21.13 | 21.57 | 1,743,110 | +0.13(+0.61%) |
Jul 05, 2016 | 21.72 | 21.76 | 21.30 | 21.44 | 1,379,863 | -0.57(-2.57%) |
Jul 01, 2016 | 22.29 | 22.00 | 22.00 | 22.00 | 1,503,529 | -0.47(-2.10%) |
Jun 30, 2016 | 22.13 | 22.47 | 21.85 | 22.47 | 1,461,535 | +0.47(+2.15%) |
Jun 29, 2016 | 21.76 | 22.08 | 21.73 | 22.00 | 1,671,878 | +0.30(+1.39%) |
Jun 28, 2016 | 21.44 | 21.80 | 21.21 | 21.70 | 1,725,119 | +0.71(+3.40%) |
Jun 27, 2016 | 21.61 | 21.62 | 20.85 | 20.99 | 2,086,894 | -1.03(-4.68%) |
Jun 24, 2016 | 22.09 | 22.65 | 22.00 | 22.02 | 2,380,629 | -1.81(-7.61%) |
Jun 23, 2016 | 23.33 | 23.84 | 23.23 | 23.83 | 1,190,761 | +0.74(+3.19%) |
Jun 22, 2016 | 23.11 | 23.41 | 23.08 | 23.09 | 865,796 | -0.06(-0.27%) |
Jun 21, 2016 | 23.15 | 23.24 | 22.92 | 23.16 | 1,047,076 | +0.09(+0.37%) |
Jun 20, 2016 | 23.28 | 23.68 | 23.02 | 23.07 | 1,215,591 | +0.17(+0.74%) |
Jun 17, 2016 | 22.78 | 23.03 | 22.69 | 22.90 | 2,886,341 | +0.12(+0.51%) |
Jun 16, 2016 | 22.87 | 22.89 | 22.59 | 22.78 | 1,854,844 | -0.33(-1.41%) |
Jun 15, 2016 | 23.03 | 23.50 | 22.91 | 23.11 | 1,484,041 | +0.15(+0.64%) |
Jun 14, 2016 | 23.40 | 23.58 | 22.13 | 22.96 | 1,480,685 | -0.51(-2.18%) |
Jun 13, 2016 | 23.78 | 23.89 | 23.42 | 23.47 | 1,758,329 | -0.40(-1.68%) |
Jun 10, 2016 | 23.84 | 23.93 | 23.66 | 23.88 | 1,203,399 | -0.28(-1.15%) |
Jun 09, 2016 | 24.41 | 24.41 | 24.03 | 24.15 | 1,921,756 | -0.46(-1.85%) |
Jun 08, 2016 | 24.52 | 24.70 | 24.51 | 24.61 | 891,564 | +0.00(+0.00%) |
Jun 07, 2016 | 24.79 | 24.83 | 24.59 | 24.61 | 896,219 | -0.19(-0.75%) |
Jun 06, 2016 | 24.52 | 24.98 | 24.47 | 24.79 | 903,623 | +0.34(+1.39%) |
Jun 03, 2016 | 24.67 | 24.67 | 23.80 | 24.45 | 1,771,449 | -0.68(-2.70%) |
Jun 02, 2016 | 24.94 | 25.13 | 24.82 | 25.13 | 891,685 | +0.15(+0.62%) |