Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 26.49 | 26.56 | 26.40 | 26.56 | 7,204 | +0.02(+0.06%) |
Aug 30, 2016 | 26.65 | 26.65 | 26.50 | 26.54 | 5,317 | -0.17(-0.62%) |
Aug 29, 2016 | 26.53 | 26.71 | 26.53 | 26.71 | 353 | +0.16(+0.60%) |
Aug 26, 2016 | 26.85 | 26.97 | 26.48 | 26.55 | 54,101 | -0.24(-0.88%) |
Aug 25, 2016 | 26.78 | 26.78 | 26.69 | 26.78 | 4,672 | -0.21(-0.79%) |
Aug 24, 2016 | 27.04 | 27.09 | 26.93 | 27.00 | 48,392 | +0.03(+0.11%) |
Aug 23, 2016 | 27.01 | 27.01 | 26.92 | 26.97 | 33,197 | +0.30(+1.11%) |
Aug 22, 2016 | 26.45 | 26.67 | 26.42 | 26.67 | 3,267 | +0.16(+0.60%) |
Aug 19, 2016 | 26.45 | 26.56 | 26.41 | 26.51 | 21,412 | -0.24(-0.88%) |
Aug 18, 2016 | 26.62 | 26.75 | 26.56 | 26.75 | 17,143 | +0.43(+1.61%) |
Aug 17, 2016 | 26.28 | 26.50 | 26.11 | 26.32 | 40,225 | -0.12(-0.46%) |
Aug 16, 2016 | 26.24 | 26.46 | 26.24 | 26.44 | 41,882 | +0.18(+0.69%) |
Aug 15, 2016 | 26.27 | 26.31 | 26.20 | 26.26 | 6,842 | -0.05(-0.17%) |
Aug 12, 2016 | 26.34 | 26.44 | 26.21 | 26.30 | 22,416 | +0.08(+0.29%) |
Aug 11, 2016 | 26.15 | 26.23 | 26.14 | 26.23 | 7,012 | +0.05(+0.20%) |
Aug 10, 2016 | 26.24 | 26.24 | 26.06 | 26.18 | 43,426 | +0.14(+0.54%) |
Aug 09, 2016 | 25.96 | 26.12 | 25.96 | 26.03 | 14,147 | +0.08(+0.30%) |
Aug 08, 2016 | 26.01 | 26.03 | 25.94 | 25.96 | 3,154 | -0.05(-0.17%) |
Aug 05, 2016 | 25.96 | 26.02 | 25.94 | 26.00 | 3,445 | -0.03(-0.12%) |
Aug 04, 2016 | 25.96 | 26.03 | 25.91 | 26.03 | 46,164 | +0.09(+0.35%) |
Aug 03, 2016 | 26.00 | 26.02 | 25.89 | 25.94 | 14,922 | -0.31(-1.19%) |
Aug 02, 2016 | 26.14 | 26.25 | 26.06 | 26.25 | 23,855 | +0.33(+1.26%) |
Aug 01, 2016 | 26.11 | 26.11 | 25.90 | 25.93 | 5,294 | -0.25(-0.96%) |
Jul 29, 2016 | 26.15 | 26.38 | 26.09 | 26.18 | 9,002 | +0.14(+0.52%) |
Jul 28, 2016 | 26.08 | 26.08 | 25.91 | 26.04 | 31,657 | +0.10(+0.38%) |
Jul 27, 2016 | 25.94 | 26.06 | 25.74 | 25.94 | 17,100 | +0.31(+1.21%) |
Jul 26, 2016 | 25.73 | 25.73 | 25.56 | 25.63 | 7,225 | -0.05(-0.20%) |
Jul 25, 2016 | 25.62 | 25.68 | 25.55 | 25.68 | 13,456 | +0.22(+0.88%) |
Jul 22, 2016 | 25.52 | 25.53 | 25.39 | 25.46 | 10,057 | -0.17(-0.66%) |
Jul 21, 2016 | 25.71 | 25.75 | 25.56 | 25.63 | 22,514 | -0.09(-0.35%) |
Jul 20, 2016 | 25.66 | 25.82 | 25.59 | 25.72 | 12,713 | +0.33(+1.29%) |
Jul 19, 2016 | 25.42 | 25.45 | 25.39 | 25.39 | 3,948 | -0.16(-0.63%) |
Jul 18, 2016 | 25.55 | 25.71 | 25.55 | 25.55 | 37,221 | +0.12(+0.48%) |
Jul 15, 2016 | 25.57 | 25.57 | 25.37 | 25.43 | 17,297 | -0.36(-1.38%) |
Jul 14, 2016 | 25.80 | 25.85 | 25.72 | 25.79 | 55,454 | +0.37(+1.46%) |
Jul 13, 2016 | 25.77 | 25.80 | 25.42 | 25.42 | 9,728 | -0.16(-0.62%) |
Jul 12, 2016 | 25.46 | 25.78 | 25.42 | 25.58 | 191,453 | +0.61(+2.46%) |
Jul 11, 2016 | 24.84 | 25.05 | 24.84 | 24.96 | 105,601 | +0.79(+3.27%) |
Jul 08, 2016 | 24.08 | 24.21 | 23.50 | 24.17 | 37,143 | +0.67(+2.84%) |
Jul 07, 2016 | 23.79 | 23.84 | 23.40 | 23.50 | 26,535 | -0.08(-0.32%) |
Jul 05, 2016 | 24.09 | 24.09 | 23.53 | 23.58 | 96,347 | -1.63(-6.47%) |
Jul 01, 2016 | 25.28 | 25.21 | 25.21 | 25.21 | 4,747,667 | -0.02(-0.09%) |
Jun 30, 2016 | 24.85 | 25.23 | 24.66 | 25.23 | 132,211 | +0.63(+2.56%) |
Jun 29, 2016 | 24.35 | 24.94 | 24.35 | 24.60 | 604,838 | +0.54(+2.24%) |
Jun 28, 2016 | 23.88 | 24.07 | 23.71 | 24.07 | 454,828 | +1.26(+5.52%) |
Jun 27, 2016 | 22.91 | 22.97 | 22.54 | 22.81 | 211,283 | -2.16(-8.66%) |
Jun 24, 2016 | 25.37 | 25.88 | 24.86 | 24.97 | 502,069 | -5.65(-18.46%) |
Jun 23, 2016 | 30.43 | 30.62 | 30.06 | 30.62 | 23,304 | +0.98(+3.30%) |
Jun 22, 2016 | 29.58 | 29.86 | 29.50 | 29.64 | 76,268 | +0.22(+0.74%) |
Jun 21, 2016 | 29.36 | 29.67 | 29.34 | 29.43 | 70,332 | +0.11(+0.36%) |
Jun 20, 2016 | 29.31 | 29.46 | 29.26 | 29.32 | 14,986 | +1.55(+5.59%) |
Jun 17, 2016 | 27.36 | 27.77 | 27.30 | 27.77 | 102,472 | +0.84(+3.14%) |
Jun 16, 2016 | 26.65 | 26.99 | 26.30 | 26.93 | 24,607 | -0.15(-0.56%) |
Jun 15, 2016 | 27.10 | 27.14 | 26.99 | 27.08 | 7,358 | +0.26(+0.98%) |
Jun 14, 2016 | 27.04 | 27.04 | 26.72 | 26.81 | 14,376 | -0.79(-2.86%) |
Jun 13, 2016 | 27.59 | 27.83 | 27.50 | 27.60 | 4,521 | -0.38(-1.35%) |
Jun 10, 2016 | 28.52 | 28.52 | 27.83 | 27.98 | 89,691 | -1.17(-4.00%) |
Jun 09, 2016 | 29.11 | 29.17 | 29.03 | 29.15 | 4,600 | -0.15(-0.51%) |
Jun 08, 2016 | 29.46 | 29.46 | 29.29 | 29.30 | 17,596 | +0.03(+0.10%) |
Jun 07, 2016 | 29.22 | 29.41 | 29.22 | 29.27 | 13,490 | +0.16(+0.54%) |
Jun 06, 2016 | 28.90 | 29.12 | 28.90 | 29.11 | 12,441 | +0.06(+0.21%) |
Jun 03, 2016 | 28.99 | 29.12 | 28.85 | 29.05 | 12,697 | +0.15(+0.52%) |
Jun 02, 2016 | 28.87 | 28.94 | 28.79 | 28.90 | 10,374 | +0.22(+0.76%) |