Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 24.81 | 25.21 | 24.81 | 25.10 | 714,242 | +0.20(+0.81%) |
Aug 30, 2016 | 25.14 | 25.36 | 24.84 | 24.90 | 670,649 | -0.36(-1.44%) |
Aug 29, 2016 | 25.27 | 25.44 | 25.04 | 25.27 | 528,179 | +0.08(+0.33%) |
Aug 26, 2016 | 25.04 | 25.32 | 25.00 | 25.18 | 393,901 | +0.14(+0.56%) |
Aug 25, 2016 | 24.85 | 25.26 | 24.78 | 25.04 | 614,207 | +0.11(+0.45%) |
Aug 24, 2016 | 25.33 | 25.50 | 24.81 | 24.93 | 652,685 | -0.40(-1.58%) |
Aug 23, 2016 | 25.37 | 25.58 | 25.32 | 25.33 | 558,161 | -0.13(-0.52%) |
Aug 22, 2016 | 25.39 | 25.59 | 25.06 | 25.46 | 662,405 | +0.01(+0.04%) |
Aug 19, 2016 | 25.27 | 25.53 | 25.11 | 25.46 | 672,052 | +0.13(+0.53%) |
Aug 18, 2016 | 26.57 | 26.57 | 25.26 | 25.32 | 993,807 | -1.32(-4.96%) |
Aug 17, 2016 | 25.95 | 27.14 | 25.73 | 26.64 | 1,167,912 | +0.43(+1.65%) |
Aug 16, 2016 | 26.39 | 26.44 | 26.17 | 26.21 | 747,782 | -0.27(-1.01%) |
Aug 15, 2016 | 26.40 | 26.62 | 26.40 | 26.48 | 322,525 | +0.14(+0.51%) |
Aug 12, 2016 | 26.50 | 26.50 | 26.07 | 26.34 | 314,013 | -0.17(-0.65%) |
Aug 11, 2016 | 26.44 | 26.57 | 24.76 | 26.52 | 320,121 | +0.14(+0.52%) |
Aug 10, 2016 | 26.45 | 26.54 | 26.15 | 26.38 | 472,952 | -0.05(-0.20%) |
Aug 09, 2016 | 26.47 | 26.60 | 25.45 | 26.43 | 333,928 | -0.08(-0.29%) |
Aug 08, 2016 | 26.71 | 26.71 | 26.43 | 26.51 | 441,303 | -0.25(-0.92%) |
Aug 05, 2016 | 26.77 | 26.97 | 26.60 | 26.75 | 540,348 | +0.04(+0.13%) |
Aug 04, 2016 | 26.85 | 26.94 | 26.60 | 26.72 | 429,765 | -0.04(-0.16%) |
Aug 03, 2016 | 26.71 | 26.85 | 26.62 | 26.76 | 845,913 | -0.01(-0.04%) |
Aug 02, 2016 | 27.06 | 27.06 | 26.61 | 26.77 | 760,658 | -0.26(-0.95%) |
Aug 01, 2016 | 26.82 | 27.14 | 26.62 | 27.03 | 796,248 | +0.32(+1.21%) |
Jul 29, 2016 | 26.27 | 26.87 | 26.16 | 26.71 | 929,599 | +0.39(+1.48%) |
Jul 28, 2016 | 26.27 | 26.41 | 26.19 | 26.32 | 598,200 | +0.02(+0.06%) |
Jul 27, 2016 | 26.20 | 26.43 | 25.96 | 26.30 | 961,156 | +0.08(+0.29%) |
Jul 26, 2016 | 26.19 | 26.37 | 26.15 | 26.23 | 721,066 | -0.01(-0.03%) |
Jul 25, 2016 | 26.37 | 26.42 | 26.19 | 26.23 | 390,294 | -0.08(-0.30%) |
Jul 22, 2016 | 26.42 | 26.45 | 26.26 | 26.31 | 546,527 | -0.03(-0.13%) |
Jul 21, 2016 | 26.55 | 26.63 | 26.20 | 26.34 | 528,541 | -0.14(-0.53%) |
Jul 20, 2016 | 26.37 | 26.66 | 26.34 | 26.48 | 529,433 | +0.14(+0.54%) |
Jul 19, 2016 | 26.42 | 26.62 | 26.30 | 26.34 | 534,408 | -0.18(-0.68%) |
Jul 18, 2016 | 26.43 | 26.62 | 26.35 | 26.52 | 749,891 | +0.17(+0.65%) |
Jul 15, 2016 | 26.57 | 26.85 | 26.25 | 26.35 | 1,110,809 | -0.23(-0.86%) |
Jul 14, 2016 | 27.20 | 27.20 | 26.54 | 26.58 | 1,099,204 | -0.58(-2.14%) |
Jul 13, 2016 | 27.23 | 27.38 | 27.06 | 27.16 | 664,177 | -0.07(-0.26%) |
Jul 12, 2016 | 27.36 | 27.52 | 27.11 | 27.23 | 630,406 | +0.05(+0.18%) |
Jul 11, 2016 | 27.48 | 27.54 | 27.09 | 27.18 | 678,590 | -0.18(-0.65%) |
Jul 08, 2016 | 27.49 | 27.36 | 27.18 | 27.36 | 882,968 | +0.00(+0.00%) |
Jul 07, 2016 | 27.04 | 27.41 | 26.83 | 27.36 | 1,170,901 | +0.64(+2.41%) |
Jul 05, 2016 | 26.62 | 26.94 | 26.62 | 26.72 | 964,321 | +0.05(+0.20%) |
Jul 01, 2016 | 26.78 | 26.66 | 26.66 | 26.66 | 700,427 | -0.13(-0.47%) |
Jun 30, 2016 | 25.97 | 26.82 | 25.78 | 26.79 | 1,310,381 | +0.90(+3.48%) |
Jun 29, 2016 | 26.16 | 26.16 | 25.75 | 25.89 | 1,976,069 | -0.04(-0.14%) |
Jun 28, 2016 | 25.69 | 26.14 | 25.60 | 25.93 | 679,259 | +0.34(+1.35%) |
Jun 27, 2016 | 26.28 | 26.35 | 25.55 | 25.58 | 943,376 | -0.90(-3.39%) |
Jun 24, 2016 | 26.18 | 26.57 | 25.96 | 26.48 | 3,096,291 | -0.30(-1.14%) |
Jun 23, 2016 | 26.60 | 26.81 | 26.33 | 26.78 | 737,739 | +0.37(+1.39%) |
Jun 22, 2016 | 26.45 | 26.60 | 26.33 | 26.42 | 841,818 | +0.09(+0.35%) |
Jun 21, 2016 | 26.30 | 26.53 | 26.22 | 26.32 | 683,304 | -0.04(-0.14%) |
Jun 20, 2016 | 26.53 | 26.57 | 26.31 | 26.36 | 812,159 | +0.19(+0.74%) |
Jun 17, 2016 | 26.73 | 27.03 | 26.05 | 26.17 | 1,349,540 | -0.62(-2.31%) |
Jun 16, 2016 | 26.68 | 26.83 | 26.49 | 26.78 | 411,741 | +0.02(+0.09%) |
Jun 15, 2016 | 26.71 | 26.92 | 26.57 | 26.76 | 682,731 | +0.03(+0.11%) |
Jun 14, 2016 | 26.61 | 26.75 | 26.52 | 26.73 | 824,160 | +0.04(+0.16%) |
Jun 13, 2016 | 26.72 | 26.96 | 26.62 | 26.69 | 632,009 | -0.18(-0.65%) |
Jun 10, 2016 | 26.87 | 27.08 | 26.76 | 26.86 | 579,511 | -0.18(-0.65%) |
Jun 09, 2016 | 26.96 | 27.23 | 26.84 | 27.04 | 563,625 | -0.09(-0.32%) |
Jun 08, 2016 | 26.88 | 27.17 | 26.67 | 27.13 | 680,538 | +0.30(+1.12%) |
Jun 07, 2016 | 26.63 | 26.93 | 26.06 | 26.83 | 908,527 | +0.19(+0.72%) |
Jun 06, 2016 | 26.24 | 26.70 | 25.71 | 26.63 | 617,243 | +0.36(+1.36%) |
Jun 03, 2016 | 26.48 | 26.48 | 26.03 | 26.28 | 720,354 | -0.26(-0.98%) |
Jun 02, 2016 | 26.48 | 26.80 | 26.42 | 26.54 | 875,496 | +0.08(+0.31%) |