Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 26.24 | 26.55 | 26.10 | 26.39 | 238,407 | +0.08(+0.31%) |
Aug 30, 2016 | 26.58 | 26.58 | 26.29 | 26.31 | 135,230 | -0.27(-1.02%) |
Aug 29, 2016 | 26.15 | 26.65 | 26.02 | 26.58 | 130,564 | +1.08(+4.23%) |
Aug 26, 2016 | 26.31 | 26.83 | 25.48 | 25.50 | 451,322 | -0.47(-1.82%) |
Aug 25, 2016 | 26.07 | 26.34 | 25.90 | 25.97 | 209,193 | -0.36(-1.37%) |
Aug 24, 2016 | 26.47 | 26.54 | 26.16 | 26.33 | 710,806 | -0.18(-0.67%) |
Aug 23, 2016 | 26.65 | 26.83 | 26.32 | 26.51 | 751,162 | +0.07(+0.28%) |
Aug 22, 2016 | 26.30 | 26.56 | 26.16 | 26.43 | 460,185 | +0.68(+2.63%) |
Aug 19, 2016 | 25.74 | 25.95 | 25.43 | 25.76 | 473,206 | -0.43(-1.65%) |
Aug 18, 2016 | 26.01 | 26.36 | 25.86 | 26.19 | 219,732 | +0.12(+0.45%) |
Aug 17, 2016 | 25.73 | 26.13 | 25.69 | 26.07 | 242,304 | +0.45(+1.74%) |
Aug 16, 2016 | 25.94 | 26.01 | 25.52 | 25.62 | 409,595 | -0.17(-0.68%) |
Aug 15, 2016 | 26.18 | 26.24 | 25.80 | 25.80 | 485,403 | -0.76(-2.85%) |
Aug 12, 2016 | 26.75 | 26.99 | 26.47 | 26.55 | 370,801 | +0.64(+2.47%) |
Aug 11, 2016 | 26.56 | 26.59 | 25.70 | 25.91 | 688,071 | -0.67(-2.53%) |
Aug 10, 2016 | 26.50 | 26.83 | 26.26 | 26.59 | 530,997 | +0.31(+1.16%) |
Aug 09, 2016 | 25.81 | 26.39 | 25.78 | 26.28 | 565,205 | +0.78(+3.05%) |
Aug 08, 2016 | 25.21 | 25.72 | 25.06 | 25.50 | 718,915 | +0.07(+0.28%) |
Aug 05, 2016 | 26.00 | 26.10 | 25.34 | 25.43 | 1,146,078 | -0.80(-3.06%) |
Aug 04, 2016 | 26.26 | 26.63 | 26.16 | 26.24 | 408,140 | +0.54(+2.10%) |
Aug 03, 2016 | 25.76 | 25.85 | 25.40 | 25.70 | 346,390 | +0.07(+0.26%) |
Aug 02, 2016 | 25.37 | 26.15 | 25.18 | 25.63 | 790,754 | -0.82(-3.10%) |
Aug 01, 2016 | 26.44 | 26.87 | 26.36 | 26.45 | 461,887 | -0.92(-3.35%) |
Jul 29, 2016 | 26.71 | 27.41 | 26.58 | 27.37 | 510,374 | +0.67(+2.51%) |
Jul 28, 2016 | 26.35 | 26.93 | 26.30 | 26.70 | 415,120 | -0.10(-0.38%) |
Jul 27, 2016 | 26.19 | 26.83 | 26.15 | 26.80 | 706,384 | +0.95(+3.66%) |
Jul 26, 2016 | 26.17 | 26.19 | 25.62 | 25.86 | 339,657 | +0.11(+0.41%) |
Jul 25, 2016 | 25.84 | 26.06 | 25.69 | 25.75 | 478,321 | -0.05(-0.21%) |
Jul 22, 2016 | 25.19 | 26.04 | 25.19 | 25.80 | 946,025 | +0.13(+0.51%) |
Jul 21, 2016 | 24.87 | 25.70 | 24.74 | 25.67 | 1,859,478 | +0.15(+0.58%) |
Jul 20, 2016 | 25.54 | 25.63 | 25.32 | 25.52 | 397,244 | -0.41(-1.58%) |
Jul 19, 2016 | 25.86 | 26.07 | 25.59 | 25.94 | 398,095 | +0.42(+1.64%) |
Jul 18, 2016 | 25.95 | 26.07 | 25.22 | 25.52 | 330,229 | -0.12(-0.45%) |
Jul 15, 2016 | 25.84 | 25.99 | 25.47 | 25.63 | 469,489 | -0.64(-2.43%) |
Jul 14, 2016 | 26.13 | 26.40 | 25.99 | 26.27 | 556,982 | -1.18(-4.30%) |
Jul 13, 2016 | 27.28 | 27.52 | 27.09 | 27.45 | 280,345 | +0.83(+3.14%) |
Jul 12, 2016 | 26.79 | 27.01 | 26.31 | 26.62 | 564,337 | -1.30(-4.65%) |
Jul 11, 2016 | 28.34 | 28.58 | 27.85 | 27.91 | 645,797 | -0.73(-2.53%) |
Jul 08, 2016 | 28.26 | 28.65 | 27.95 | 28.64 | 392,954 | +0.59(+2.09%) |
Jul 07, 2016 | 27.75 | 28.41 | 27.62 | 28.05 | 462,619 | +0.02(+0.08%) |
Jul 06, 2016 | 28.23 | 28.33 | 27.76 | 28.03 | 516,569 | +0.13(+0.46%) |
Jul 05, 2016 | 27.61 | 28.25 | 27.59 | 27.90 | 705,960 | +0.98(+3.64%) |
Jul 01, 2016 | 27.08 | 26.92 | 26.92 | 26.92 | 3,292,992 | +1.12(+4.35%) |
Jun 30, 2016 | 25.78 | 26.39 | 25.45 | 25.80 | 563,481 | +0.22(+0.88%) |
Jun 29, 2016 | 26.30 | 26.54 | 25.48 | 25.58 | 483,423 | -0.57(-2.17%) |
Jun 28, 2016 | 26.15 | 26.38 | 25.88 | 26.14 | 477,814 | +0.12(+0.44%) |
Jun 27, 2016 | 25.63 | 26.22 | 25.60 | 26.03 | 625,033 | +1.89(+7.83%) |
Jun 24, 2016 | 24.51 | 24.64 | 23.95 | 24.14 | 615,134 | +1.67(+7.45%) |
Jun 23, 2016 | 22.58 | 22.96 | 22.34 | 22.47 | 1,692,099 | -0.72(-3.09%) |
Jun 22, 2016 | 23.06 | 23.31 | 22.95 | 23.18 | 432,004 | +0.08(+0.33%) |
Jun 21, 2016 | 23.50 | 23.54 | 23.04 | 23.10 | 188,826 | -0.29(-1.26%) |
Jun 20, 2016 | 23.42 | 23.60 | 23.32 | 23.40 | 677,718 | -0.79(-3.26%) |
Jun 17, 2016 | 24.46 | 24.48 | 23.99 | 24.19 | 236,202 | -0.46(-1.89%) |
Jun 16, 2016 | 24.78 | 25.23 | 24.49 | 24.65 | 632,450 | +0.39(+1.61%) |
Jun 15, 2016 | 24.14 | 24.50 | 24.01 | 24.26 | 314,972 | +0.25(+1.06%) |
Jun 14, 2016 | 24.52 | 24.53 | 23.98 | 24.01 | 609,997 | -0.06(-0.26%) |
Jun 13, 2016 | 23.90 | 24.08 | 23.78 | 24.07 | 546,659 | +0.40(+1.71%) |
Jun 10, 2016 | 23.75 | 24.04 | 23.48 | 23.67 | 335,287 | +0.24(+1.03%) |
Jun 09, 2016 | 23.51 | 23.63 | 23.33 | 23.43 | 247,812 | +0.46(+2.02%) |
Jun 08, 2016 | 22.80 | 23.04 | 22.73 | 22.96 | 113,601 | +0.35(+1.55%) |
Jun 07, 2016 | 22.62 | 22.82 | 22.61 | 22.61 | 231,223 | +0.17(+0.76%) |
Jun 06, 2016 | 22.76 | 22.76 | 22.39 | 22.44 | 426,003 | -0.46(-2.01%) |
Jun 03, 2016 | 22.75 | 22.93 | 22.65 | 22.90 | 537,633 | +0.88(+3.97%) |
Jun 02, 2016 | 21.80 | 22.17 | 21.79 | 22.03 | 342,196 | +0.47(+2.18%) |