Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 28.01 | 28.04 | 27.83 | 27.92 | 562,960 | -0.11(-0.40%) |
Aug 30, 2016 | 28.12 | 28.17 | 27.98 | 28.03 | 451,607 | -0.04(-0.13%) |
Aug 29, 2016 | 27.91 | 28.09 | 27.90 | 28.07 | 473,118 | +0.05(+0.17%) |
Aug 26, 2016 | 28.30 | 28.57 | 27.90 | 28.03 | 807,661 | -0.18(-0.63%) |
Aug 25, 2016 | 28.19 | 28.25 | 28.16 | 28.20 | 753,154 | -0.04(-0.13%) |
Aug 24, 2016 | 28.35 | 28.37 | 28.21 | 28.24 | 761,053 | -0.08(-0.30%) |
Aug 23, 2016 | 28.36 | 28.46 | 28.32 | 28.33 | 1,022,417 | +0.13(+0.47%) |
Aug 22, 2016 | 28.07 | 28.21 | 28.03 | 28.19 | 429,608 | +0.02(+0.07%) |
Aug 19, 2016 | 28.11 | 28.20 | 28.00 | 28.18 | 610,642 | -0.25(-0.89%) |
Aug 18, 2016 | 28.24 | 28.43 | 28.23 | 28.43 | 529,671 | +0.22(+0.76%) |
Aug 17, 2016 | 28.16 | 28.30 | 28.00 | 28.21 | 600,328 | +0.05(+0.17%) |
Aug 16, 2016 | 28.20 | 28.25 | 28.13 | 28.17 | 998,165 | -0.03(-0.10%) |
Aug 15, 2016 | 28.15 | 28.25 | 28.15 | 28.19 | 353,212 | +0.10(+0.37%) |
Aug 12, 2016 | 28.20 | 28.23 | 28.05 | 28.09 | 511,797 | -0.09(-0.33%) |
Aug 11, 2016 | 28.13 | 28.29 | 28.11 | 28.18 | 759,887 | +0.20(+0.70%) |
Aug 10, 2016 | 28.10 | 28.10 | 27.97 | 27.99 | 466,466 | +0.05(+0.17%) |
Aug 09, 2016 | 27.88 | 28.03 | 27.82 | 27.94 | 867,633 | +0.21(+0.74%) |
Aug 08, 2016 | 27.68 | 27.75 | 27.65 | 27.73 | 534,892 | +0.15(+0.54%) |
Aug 05, 2016 | 27.46 | 27.60 | 27.46 | 27.58 | 296,796 | +0.13(+0.48%) |
Aug 04, 2016 | 27.41 | 27.50 | 27.35 | 27.45 | 534,402 | +0.11(+0.41%) |
Aug 03, 2016 | 27.22 | 27.34 | 27.15 | 27.34 | 507,107 | -0.09(-0.34%) |
Aug 02, 2016 | 27.55 | 27.55 | 27.31 | 27.43 | 519,156 | -0.01(-0.03%) |
Aug 01, 2016 | 27.63 | 27.63 | 27.42 | 27.44 | 977,612 | -0.33(-1.18%) |
Jul 29, 2016 | 27.69 | 27.84 | 27.59 | 27.77 | 1,259,810 | +0.15(+0.54%) |
Jul 28, 2016 | 27.60 | 27.66 | 27.51 | 27.62 | 545,761 | +0.04(+0.14%) |
Jul 27, 2016 | 27.57 | 27.63 | 27.32 | 27.58 | 727,889 | +0.14(+0.51%) |
Jul 26, 2016 | 27.45 | 27.55 | 27.35 | 27.44 | 595,333 | +0.11(+0.41%) |
Jul 25, 2016 | 27.40 | 27.40 | 27.26 | 27.33 | 630,612 | +0.00(+0.00%) |
Jul 22, 2016 | 27.41 | 27.41 | 27.27 | 27.33 | 486,767 | +0.04(+0.14%) |
Jul 21, 2016 | 27.33 | 27.44 | 27.24 | 27.29 | 794,989 | -0.02(-0.07%) |
Jul 20, 2016 | 27.28 | 27.37 | 27.21 | 27.31 | 1,256,556 | +0.09(+0.34%) |
Jul 19, 2016 | 27.23 | 27.26 | 27.14 | 27.22 | 495,612 | -0.21(-0.75%) |
Jul 18, 2016 | 27.39 | 27.51 | 27.32 | 27.42 | 549,759 | +0.00(+0.00%) |
Jul 15, 2016 | 27.46 | 27.49 | 27.34 | 27.42 | 847,547 | -0.09(-0.34%) |
Jul 14, 2016 | 27.57 | 27.59 | 27.49 | 27.52 | 752,201 | +0.21(+0.76%) |
Jul 13, 2016 | 27.38 | 27.47 | 27.27 | 27.31 | 742,904 | -0.02(-0.07%) |
Jul 12, 2016 | 27.29 | 27.47 | 27.27 | 27.33 | 978,327 | +0.42(+1.57%) |
Jul 11, 2016 | 26.87 | 26.98 | 26.87 | 26.91 | 588,294 | +0.25(+0.93%) |
Jul 08, 2016 | 26.58 | 26.69 | 26.23 | 26.66 | 921,932 | +0.43(+1.63%) |
Jul 07, 2016 | 26.45 | 26.51 | 26.12 | 26.23 | 945,002 | -0.13(-0.50%) |
Jul 06, 2016 | 26.08 | 26.36 | 25.89 | 26.36 | 1,480,879 | +0.06(+0.21%) |
Jul 05, 2016 | 26.57 | 26.57 | 26.25 | 26.31 | 858,867 | -0.69(-2.54%) |
Jul 01, 2016 | 26.93 | 26.99 | 26.99 | 26.99 | 1,008,884 | +0.12(+0.45%) |
Jun 30, 2016 | 26.53 | 26.90 | 26.46 | 26.87 | 1,753,878 | +0.47(+1.78%) |
Jun 29, 2016 | 26.30 | 26.46 | 26.21 | 26.40 | 1,441,059 | +0.54(+2.07%) |
Jun 28, 2016 | 25.74 | 25.87 | 25.54 | 25.87 | 3,195,934 | +0.84(+3.34%) |
Jun 27, 2016 | 25.30 | 25.30 | 24.78 | 25.03 | 2,623,974 | -0.53(-2.06%) |
Jun 24, 2016 | 25.62 | 26.29 | 25.56 | 25.56 | 4,178,045 | -2.37(-8.47%) |
Jun 23, 2016 | 27.71 | 27.96 | 27.56 | 27.92 | 967,387 | +0.77(+2.83%) |
Jun 22, 2016 | 27.31 | 27.40 | 27.15 | 27.15 | 1,219,355 | -0.03(-0.10%) |
Jun 21, 2016 | 27.16 | 27.35 | 27.01 | 27.18 | 693,582 | +0.13(+0.50%) |
Jun 20, 2016 | 27.19 | 27.25 | 27.05 | 27.05 | 879,573 | +0.63(+2.37%) |
Jun 17, 2016 | 26.28 | 26.47 | 26.17 | 26.42 | 1,311,365 | +0.30(+1.16%) |
Jun 16, 2016 | 25.76 | 26.13 | 25.49 | 26.12 | 860,845 | +0.04(+0.14%) |
Jun 15, 2016 | 26.07 | 26.23 | 26.03 | 26.08 | 823,987 | +0.12(+0.46%) |
Jun 14, 2016 | 26.07 | 26.16 | 25.81 | 25.96 | 1,037,359 | -0.40(-1.50%) |
Jun 13, 2016 | 26.39 | 26.60 | 26.31 | 26.36 | 750,649 | -0.35(-1.31%) |
Jun 10, 2016 | 26.95 | 26.97 | 26.62 | 26.71 | 587,482 | -0.76(-2.75%) |
Jun 09, 2016 | 27.42 | 27.50 | 27.36 | 27.46 | 407,325 | -0.29(-1.03%) |
Jun 08, 2016 | 27.76 | 27.84 | 27.72 | 27.75 | 492,767 | +0.10(+0.37%) |
Jun 07, 2016 | 27.57 | 27.71 | 27.57 | 27.65 | 520,639 | +0.26(+0.94%) |
Jun 06, 2016 | 27.32 | 27.45 | 27.29 | 27.39 | 669,195 | +0.20(+0.75%) |
Jun 03, 2016 | 27.11 | 27.21 | 26.95 | 27.18 | 749,442 | +0.35(+1.30%) |
Jun 02, 2016 | 26.72 | 26.85 | 26.64 | 26.83 | 534,800 | -0.02(-0.07%) |