Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.57 | 27.60 | 27.47 | 27.52 | 9,615 | -0.14(-0.50%) |
Aug 30, 2016 | 27.73 | 27.74 | 27.65 | 27.66 | 4,727 | -0.09(-0.34%) |
Aug 29, 2016 | 27.66 | 27.84 | 27.65 | 27.76 | 7,624 | +0.03(+0.11%) |
Aug 26, 2016 | 28.00 | 28.03 | 27.69 | 27.73 | 4,749 | -0.29(-1.04%) |
Aug 25, 2016 | 28.01 | 28.06 | 27.98 | 28.02 | 14,540 | +0.10(+0.37%) |
Aug 24, 2016 | 28.11 | 28.14 | 27.92 | 27.92 | 4,253 | -0.18(-0.65%) |
Aug 23, 2016 | 28.28 | 28.28 | 28.10 | 28.10 | 13,376 | +0.22(+0.78%) |
Aug 22, 2016 | 27.76 | 27.95 | 27.76 | 27.88 | 10,134 | -0.01(-0.03%) |
Aug 19, 2016 | 27.77 | 27.92 | 27.77 | 27.89 | 7,683 | -0.17(-0.59%) |
Aug 18, 2016 | 28.08 | 28.11 | 27.90 | 28.05 | 32,452 | +0.12(+0.44%) |
Aug 17, 2016 | 27.87 | 27.96 | 27.80 | 27.93 | 5,008 | -0.09(-0.31%) |
Aug 16, 2016 | 28.01 | 28.10 | 27.98 | 28.02 | 10,621 | -0.16(-0.57%) |
Aug 15, 2016 | 28.14 | 28.30 | 28.14 | 28.18 | 25,225 | +0.13(+0.47%) |
Aug 12, 2016 | 28.08 | 28.14 | 28.01 | 28.05 | 16,923 | -0.03(-0.10%) |
Aug 11, 2016 | 28.04 | 28.18 | 28.04 | 28.08 | 4,763 | -0.03(-0.12%) |
Aug 10, 2016 | 28.19 | 28.19 | 28.07 | 28.11 | 5,952 | +0.17(+0.62%) |
Aug 09, 2016 | 27.89 | 28.03 | 27.82 | 27.94 | 9,625 | +0.06(+0.22%) |
Aug 08, 2016 | 27.93 | 27.95 | 27.84 | 27.88 | 4,718 | +0.03(+0.12%) |
Aug 05, 2016 | 27.76 | 27.87 | 27.76 | 27.84 | 1,791 | +0.15(+0.55%) |
Aug 04, 2016 | 27.66 | 27.79 | 27.66 | 27.69 | 1,065 | +0.09(+0.32%) |
Aug 03, 2016 | 27.49 | 27.60 | 27.48 | 27.60 | 67,081 | -0.15(-0.55%) |
Aug 02, 2016 | 27.82 | 27.82 | 27.69 | 27.76 | 13,347 | -0.20(-0.70%) |
Aug 01, 2016 | 27.98 | 28.04 | 27.84 | 27.95 | 18,914 | -0.01(-0.04%) |
Jul 29, 2016 | 27.86 | 27.97 | 27.79 | 27.97 | 2,142 | +0.16(+0.56%) |
Jul 28, 2016 | 27.71 | 27.84 | 27.71 | 27.81 | 5,156 | +0.24(+0.87%) |
Jul 27, 2016 | 27.68 | 27.68 | 27.36 | 27.57 | 3,851 | -0.02(-0.08%) |
Jul 26, 2016 | 27.62 | 27.65 | 27.58 | 27.59 | 10,763 | +0.22(+0.80%) |
Jul 25, 2016 | 27.38 | 27.45 | 27.34 | 27.37 | 11,054 | +0.05(+0.19%) |
Jul 22, 2016 | 27.35 | 27.41 | 27.25 | 27.32 | 3,091 | -0.01(-0.05%) |
Jul 21, 2016 | 27.43 | 27.43 | 27.30 | 27.33 | 5,302 | -0.03(-0.11%) |
Jul 20, 2016 | 27.36 | 27.44 | 27.34 | 27.36 | 17,753 | +0.34(+1.24%) |
Jul 19, 2016 | 27.10 | 27.12 | 27.03 | 27.03 | 4,132 | -0.15(-0.56%) |
Jul 18, 2016 | 27.16 | 27.28 | 27.15 | 27.18 | 162,692 | +0.11(+0.42%) |
Jul 15, 2016 | 27.12 | 27.12 | 27.04 | 27.07 | 9,559 | -0.27(-0.98%) |
Jul 14, 2016 | 27.30 | 27.40 | 27.17 | 27.34 | 8,884 | +0.19(+0.70%) |
Jul 13, 2016 | 27.20 | 27.28 | 27.09 | 27.15 | 3,604 | -0.07(-0.25%) |
Jul 12, 2016 | 27.23 | 27.33 | 27.20 | 27.21 | 6,019 | +0.20(+0.74%) |
Jul 11, 2016 | 26.96 | 27.06 | 26.91 | 27.01 | 9,604 | +0.36(+1.37%) |
Jul 08, 2016 | 26.69 | 26.45 | 26.59 | 26.65 | 37,312 | +0.20(+0.77%) |
Jul 07, 2016 | 26.52 | 26.61 | 26.40 | 26.45 | 16,079 | +0.07(+0.27%) |
Jul 06, 2016 | 26.29 | 26.50 | 26.29 | 26.37 | 8,569 | -0.17(-0.63%) |
Jul 05, 2016 | 26.72 | 26.72 | 26.51 | 26.54 | 12,268 | -0.41(-1.52%) |
Jul 01, 2016 | 26.88 | 26.95 | 26.95 | 26.95 | 40,871 | +0.15(+0.55%) |
Jun 30, 2016 | 26.72 | 26.88 | 26.72 | 26.80 | 10,947 | +0.11(+0.40%) |
Jun 29, 2016 | 26.48 | 26.70 | 26.48 | 26.69 | 4,734 | +0.61(+2.32%) |
Jun 28, 2016 | 26.06 | 26.23 | 25.99 | 26.09 | 11,747 | +0.72(+2.84%) |
Jun 27, 2016 | 25.74 | 25.74 | 25.26 | 25.37 | 12,474 | -0.58(-2.25%) |
Jun 24, 2016 | 25.69 | 26.26 | 25.69 | 25.95 | 24,481 | -1.45(-5.30%) |
Jun 23, 2016 | 27.37 | 27.46 | 27.37 | 27.40 | 17,758 | +0.35(+1.29%) |
Jun 22, 2016 | 27.19 | 27.25 | 27.05 | 27.05 | 9,876 | -0.22(-0.81%) |
Jun 21, 2016 | 27.12 | 27.33 | 27.11 | 27.28 | 8,248 | +0.34(+1.26%) |
Jun 20, 2016 | 27.01 | 27.14 | 26.94 | 26.94 | 9,361 | +0.59(+2.23%) |
Jun 17, 2016 | 26.27 | 26.49 | 26.27 | 26.35 | 4,915 | +0.01(+0.04%) |
Jun 16, 2016 | 26.19 | 26.43 | 26.19 | 26.34 | 9,770 | -0.09(-0.35%) |
Jun 15, 2016 | 26.59 | 26.62 | 26.43 | 26.43 | 20,840 | +0.02(+0.07%) |
Jun 14, 2016 | 26.36 | 26.43 | 26.23 | 26.41 | 4,898 | -0.30(-1.11%) |
Jun 13, 2016 | 26.62 | 26.84 | 26.59 | 26.71 | 7,205 | -0.18(-0.67%) |
Jun 10, 2016 | 26.99 | 27.06 | 26.82 | 26.89 | 5,931 | -0.57(-2.08%) |
Jun 09, 2016 | 27.32 | 27.50 | 27.32 | 27.46 | 11,354 | -0.04(-0.13%) |
Jun 08, 2016 | 27.49 | 27.51 | 27.44 | 27.50 | 10,246 | +0.19(+0.69%) |
Jun 07, 2016 | 27.30 | 27.46 | 27.28 | 27.31 | 23,443 | +0.05(+0.19%) |
Jun 06, 2016 | 27.24 | 27.29 | 27.21 | 27.26 | 4,711 | +0.19(+0.69%) |
Jun 03, 2016 | 26.74 | 27.11 | 26.74 | 27.07 | 35,601 | +0.38(+1.41%) |
Jun 02, 2016 | 26.42 | 26.69 | 26.41 | 26.69 | 187,036 | +0.05(+0.19%) |