Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 28.38 | 28.41 | 28.37 | 28.41 | 50,574 | +0.03(+0.11%) |
Aug 30, 2016 | 28.38 | 28.40 | 28.37 | 28.38 | 174,706 | +0.01(+0.04%) |
Aug 29, 2016 | 28.37 | 28.38 | 28.36 | 28.37 | 37,200 | +0.02(+0.07%) |
Aug 26, 2016 | 28.39 | 28.40 | 28.34 | 28.35 | 123,026 | -0.04(-0.14%) |
Aug 25, 2016 | 28.38 | 28.39 | 28.37 | 28.39 | 29,776 | +0.01(+0.04%) |
Aug 24, 2016 | 28.41 | 28.41 | 28.38 | 28.38 | 27,347 | -0.06(-0.21%) |
Aug 23, 2016 | 28.46 | 28.46 | 28.44 | 28.44 | 50,940 | +0.01(+0.04%) |
Aug 22, 2016 | 28.44 | 28.45 | 28.43 | 28.43 | 30,503 | +0.00(+0.00%) |
Aug 19, 2016 | 28.41 | 28.44 | 28.41 | 28.43 | 25,476 | -0.02(-0.07%) |
Aug 18, 2016 | 28.44 | 28.45 | 28.42 | 28.45 | 42,327 | +0.01(+0.04%) |
Aug 17, 2016 | 28.42 | 28.44 | 28.42 | 28.44 | 47,949 | +0.00(+0.00%) |
Aug 16, 2016 | 28.44 | 28.45 | 28.43 | 28.44 | 35,032 | +0.00(+0.00%) |
Aug 15, 2016 | 28.44 | 28.45 | 28.43 | 28.44 | 77,500 | -0.02(-0.07%) |
Aug 12, 2016 | 28.48 | 28.48 | 28.45 | 28.46 | 65,026 | +0.00(+0.00%) |
Aug 11, 2016 | 28.48 | 28.48 | 28.45 | 28.46 | 46,035 | -0.01(-0.04%) |
Aug 10, 2016 | 28.47 | 28.48 | 28.46 | 28.47 | 211,684 | -0.01(-0.04%) |
Aug 09, 2016 | 28.47 | 28.49 | 28.47 | 28.48 | 43,919 | +0.01(+0.04%) |
Aug 08, 2016 | 28.45 | 28.48 | 28.45 | 28.47 | 60,589 | +0.01(+0.04%) |
Aug 05, 2016 | 28.46 | 28.47 | 28.45 | 28.46 | 49,767 | +0.02(+0.07%) |
Aug 04, 2016 | 28.42 | 28.45 | 28.42 | 28.44 | 77,310 | +0.00(+0.00%) |
Aug 03, 2016 | 28.43 | 28.44 | 28.41 | 28.44 | 72,045 | +0.00(+0.00%) |
Aug 02, 2016 | 28.41 | 28.44 | 28.40 | 28.44 | 37,216 | -0.02(-0.07%) |
Jul 29, 2016 | 28.46 | 28.46 | 28.46 | 0 | +0.04(+0.14%) | |
Jul 28, 2016 | 28.42 | 28.42 | 28.40 | 28.42 | 38,303 | +0.00(+0.00%) |
Jul 27, 2016 | 28.40 | 28.42 | 28.39 | 28.42 | 50,612 | +0.02(+0.07%) |
Jul 26, 2016 | 28.41 | 28.41 | 28.39 | 28.40 | 18,331 | +0.00(+0.00%) |
Jul 25, 2016 | 28.41 | 28.42 | 28.39 | 28.40 | 42,911 | +0.00(+0.00%) |
Jul 22, 2016 | 28.39 | 28.41 | 28.39 | 28.40 | 46,154 | -0.03(-0.11%) |
Jul 21, 2016 | 28.42 | 28.45 | 28.41 | 28.43 | 66,983 | -0.01(-0.04%) |
Jul 20, 2016 | 28.45 | 28.45 | 28.43 | 28.44 | 78,329 | -0.02(-0.07%) |
Jul 19, 2016 | 28.45 | 28.47 | 28.45 | 28.46 | 24,991 | +0.02(+0.07%) |
Jul 18, 2016 | 28.44 | 28.45 | 28.43 | 28.44 | 59,840 | +0.00(+0.00%) |
Jul 15, 2016 | 28.44 | 28.45 | 28.43 | 28.44 | 54,996 | -0.03(-0.11%) |
Jul 14, 2016 | 28.48 | 28.48 | 28.46 | 28.47 | 45,836 | -0.02(-0.07%) |
Jul 13, 2016 | 28.52 | 28.52 | 28.48 | 28.49 | 139,712 | +0.00(+0.00%) |
Jul 12, 2016 | 28.51 | 28.51 | 28.48 | 28.49 | 94,732 | -0.03(-0.11%) |
Jul 11, 2016 | 28.49 | 28.53 | 28.49 | 28.52 | 562,223 | -0.01(-0.04%) |
Jul 08, 2016 | 28.53 | 28.52 | 28.53 | 401,382 | +0.01(+0.04%) | |
Jul 07, 2016 | 28.48 | 28.52 | 28.48 | 28.52 | 37,686 | +0.03(+0.11%) |
Jul 05, 2016 | 28.49 | 28.50 | 28.48 | 28.49 | 36,160 | +0.01(+0.04%) |
Jul 04, 2016 | 28.47 | 28.48 | 28.46 | 28.48 | 33,558 | +0.01(+0.04%) |
Jun 30, 2016 | 28.47 | 28.47 | 28.47 | 0 | +0.04(+0.14%) | |
Jun 29, 2016 | 28.44 | 28.45 | 28.43 | 28.43 | 34,348 | -0.04(-0.14%) |
Jun 28, 2016 | 28.45 | 28.47 | 28.44 | 28.47 | 34,596 | +0.02(+0.07%) |
Jun 27, 2016 | 28.43 | 28.45 | 28.42 | 28.45 | 44,855 | +0.06(+0.21%) |
Jun 24, 2016 | 28.44 | 28.44 | 28.39 | 28.39 | 44,113 | +0.03(+0.11%) |
Jun 23, 2016 | 28.35 | 28.37 | 28.35 | 28.36 | 49,468 | -0.01(-0.04%) |
Jun 22, 2016 | 28.37 | 28.38 | 28.37 | 28.37 | 27,586 | -0.01(-0.04%) |
Jun 21, 2016 | 28.40 | 28.40 | 28.37 | 28.38 | 32,933 | -0.01(-0.04%) |
Jun 20, 2016 | 28.41 | 28.41 | 28.39 | 28.39 | 46,996 | -0.06(-0.21%) |
Jun 17, 2016 | 28.44 | 28.46 | 28.43 | 28.45 | 31,102 | +0.01(+0.04%) |
Jun 16, 2016 | 28.46 | 28.48 | 28.44 | 28.44 | 39,633 | -0.03(-0.11%) |
Jun 15, 2016 | 28.44 | 28.48 | 28.44 | 28.47 | 75,283 | -0.04(-0.14%) |
Jun 14, 2016 | 28.51 | 28.52 | 28.50 | 28.51 | 118,986 | -0.01(-0.04%) |
Jun 13, 2016 | 28.52 | 28.52 | 28.50 | 28.52 | 31,105 | +0.00(+0.00%) |
Jun 10, 2016 | 28.49 | 28.52 | 28.49 | 28.52 | 98,786 | +0.04(+0.14%) |
Jun 09, 2016 | 28.50 | 28.51 | 28.47 | 28.48 | 257,899 | +0.00(+0.00%) |
Jun 08, 2016 | 28.47 | 28.49 | 28.47 | 28.48 | 54,209 | +0.00(+0.00%) |
Jun 07, 2016 | 28.46 | 28.49 | 28.46 | 28.48 | 35,720 | +0.01(+0.04%) |
Jun 06, 2016 | 28.48 | 28.48 | 28.46 | 28.47 | 53,798 | -0.02(-0.07%) |
Jun 03, 2016 | 28.48 | 28.50 | 28.47 | 28.49 | 31,876 | +0.05(+0.18%) |
Jun 02, 2016 | 28.42 | 28.45 | 28.42 | 28.44 | 30,947 | +0.02(+0.07%) |