Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.90 | 24.25 | 23.55 | 23.83 | 548,097 | -0.06(-0.25%) |
Aug 30, 2016 | 24.01 | 24.23 | 23.66 | 23.89 | 428,371 | -0.07(-0.29%) |
Aug 29, 2016 | 24.16 | 24.77 | 23.68 | 23.96 | 454,056 | -0.08(-0.33%) |
Aug 26, 2016 | 23.98 | 24.39 | 23.61 | 24.04 | 533,781 | +0.02(+0.08%) |
Aug 25, 2016 | 24.90 | 25.30 | 23.65 | 24.02 | 1,066,545 | -0.83(-3.34%) |
Aug 24, 2016 | 26.44 | 26.95 | 24.55 | 24.85 | 1,138,136 | -1.48(-5.62%) |
Aug 23, 2016 | 26.51 | 26.71 | 25.89 | 26.33 | 539,926 | -0.04(-0.15%) |
Aug 22, 2016 | 26.04 | 26.83 | 25.61 | 26.37 | 819,122 | +0.45(+1.74%) |
Aug 19, 2016 | 25.47 | 25.94 | 25.19 | 25.92 | 685,530 | +0.31(+1.21%) |
Aug 18, 2016 | 24.69 | 25.67 | 24.64 | 25.61 | 756,877 | +0.80(+3.22%) |
Aug 17, 2016 | 25.54 | 25.72 | 24.60 | 24.81 | 619,854 | -0.87(-3.39%) |
Aug 16, 2016 | 25.24 | 25.85 | 24.97 | 25.68 | 965,400 | +0.42(+1.66%) |
Aug 15, 2016 | 24.73 | 25.48 | 24.47 | 25.26 | 1,303,616 | +0.82(+3.36%) |
Aug 12, 2016 | 23.35 | 24.53 | 23.13 | 24.44 | 967,385 | +1.35(+5.85%) |
Aug 11, 2016 | 22.32 | 24.55 | 22.22 | 23.09 | 2,185,667 | +0.78(+3.50%) |
Aug 10, 2016 | 25.54 | 25.75 | 22.01 | 22.31 | 4,275,052 | -3.20(-12.54%) |
Aug 09, 2016 | 29.49 | 29.59 | 25.10 | 25.51 | 2,596,425 | -0.82(-3.11%) |
Aug 08, 2016 | 27.70 | 27.84 | 26.22 | 26.33 | 1,008,362 | -1.37(-4.95%) |
Aug 05, 2016 | 27.44 | 27.92 | 27.28 | 27.70 | 699,441 | +0.46(+1.69%) |
Aug 04, 2016 | 27.00 | 27.90 | 26.84 | 27.24 | 898,082 | +0.23(+0.85%) |
Aug 03, 2016 | 26.40 | 27.04 | 26.24 | 27.01 | 688,627 | +0.77(+2.93%) |
Aug 02, 2016 | 26.98 | 27.32 | 25.91 | 26.24 | 650,606 | -0.78(-2.89%) |
Aug 01, 2016 | 26.49 | 27.43 | 26.49 | 27.02 | 478,885 | +0.49(+1.85%) |
Jul 29, 2016 | 26.68 | 26.86 | 26.16 | 26.53 | 372,430 | -0.06(-0.23%) |
Jul 28, 2016 | 26.79 | 27.09 | 26.05 | 26.59 | 539,046 | -0.31(-1.15%) |
Jul 27, 2016 | 25.47 | 27.00 | 25.47 | 26.90 | 1,787,697 | +1.95(+7.82%) |
Jul 26, 2016 | 25.55 | 25.85 | 24.80 | 24.95 | 698,914 | -0.76(-2.96%) |
Jul 25, 2016 | 25.82 | 26.27 | 25.43 | 25.71 | 355,439 | -0.16(-0.62%) |
Jul 22, 2016 | 26.95 | 27.07 | 25.71 | 25.87 | 546,470 | -0.92(-3.43%) |
Jul 21, 2016 | 27.65 | 27.65 | 26.65 | 26.79 | 1,013,399 | +0.04(+0.15%) |
Jul 20, 2016 | 26.20 | 27.24 | 25.79 | 26.75 | 1,092,474 | +0.80(+3.08%) |
Jul 19, 2016 | 26.01 | 26.38 | 25.76 | 25.95 | 686,274 | -0.01(-0.04%) |
Jul 18, 2016 | 25.78 | 26.12 | 25.30 | 25.96 | 474,009 | +0.35(+1.37%) |
Jul 15, 2016 | 25.66 | 26.03 | 25.31 | 25.61 | 846,821 | +0.08(+0.31%) |
Jul 14, 2016 | 25.39 | 25.75 | 25.20 | 25.53 | 632,972 | +0.39(+1.55%) |
Jul 13, 2016 | 25.74 | 25.75 | 24.76 | 25.14 | 858,106 | -0.36(-1.41%) |
Jul 12, 2016 | 25.66 | 25.95 | 25.27 | 25.50 | 829,449 | -0.02(-0.08%) |
Jul 11, 2016 | 25.39 | 26.00 | 25.19 | 25.52 | 711,114 | +0.33(+1.31%) |
Jul 08, 2016 | 25.56 | 25.37 | 25.37 | 25.19 | 796,034 | -0.18(-0.71%) |
Jul 07, 2016 | 24.70 | 25.69 | 24.29 | 25.37 | 824,424 | +1.33(+5.53%) |
Jul 05, 2016 | 24.46 | 24.59 | 23.65 | 24.04 | 704,231 | -0.56(-2.28%) |
Jul 01, 2016 | 24.05 | 24.60 | 24.60 | 24.60 | 615,500 | +0.68(+2.84%) |
Jun 30, 2016 | 24.02 | 24.09 | 23.58 | 23.92 | 623,452 | +0.05(+0.21%) |
Jun 29, 2016 | 24.64 | 24.64 | 23.08 | 23.87 | 775,167 | +0.72(+3.11%) |
Jun 28, 2016 | 22.47 | 23.19 | 22.41 | 23.15 | 938,214 | +1.10(+4.99%) |
Jun 27, 2016 | 23.30 | 23.90 | 21.81 | 22.05 | 1,069,118 | -1.37(-5.85%) |
Jun 24, 2016 | 23.74 | 24.66 | 23.21 | 23.42 | 1,620,366 | -1.47(-5.91%) |
Jun 23, 2016 | 24.65 | 24.93 | 24.21 | 24.89 | 904,011 | +0.43(+1.76%) |
Jun 22, 2016 | 23.57 | 24.50 | 23.36 | 24.46 | 1,009,177 | +0.83(+3.51%) |
Jun 21, 2016 | 23.74 | 23.92 | 23.08 | 23.63 | 903,320 | -0.01(-0.04%) |
Jun 20, 2016 | 23.55 | 24.00 | 23.10 | 23.64 | 620,329 | +0.41(+1.76%) |
Jun 17, 2016 | 23.95 | 24.17 | 23.05 | 23.23 | 1,128,129 | -0.64(-2.68%) |
Jun 16, 2016 | 23.43 | 23.87 | 22.77 | 23.87 | 622,365 | +0.28(+1.19%) |
Jun 15, 2016 | 23.08 | 23.96 | 22.81 | 23.59 | 701,854 | +0.62(+2.70%) |
Jun 14, 2016 | 21.71 | 23.05 | 21.55 | 22.97 | 926,080 | +1.17(+5.39%) |
Jun 13, 2016 | 20.92 | 22.21 | 20.69 | 21.80 | 1,005,310 | +0.76(+3.59%) |
Jun 10, 2016 | 21.79 | 21.79 | 20.72 | 21.04 | 711,115 | -0.82(-3.75%) |
Jun 09, 2016 | 21.97 | 22.49 | 21.77 | 21.86 | 652,342 | -0.24(-1.09%) |
Jun 08, 2016 | 21.96 | 22.18 | 21.52 | 22.10 | 866,746 | +0.05(+0.23%) |
Jun 07, 2016 | 21.27 | 22.28 | 20.75 | 22.05 | 894,214 | +0.62(+2.89%) |
Jun 06, 2016 | 21.68 | 21.77 | 20.83 | 21.43 | 773,017 | -0.14(-0.65%) |
Jun 03, 2016 | 22.10 | 22.18 | 21.02 | 21.57 | 772,402 | -0.62(-2.79%) |
Jun 02, 2016 | 21.98 | 22.40 | 21.40 | 22.19 | 1,266,006 | +0.06(+0.27%) |