Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 26.81 | 27.01 | 26.70 | 26.98 | 1,529,730 | +0.19(+0.71%) |
Aug 30, 2016 | 26.58 | 26.81 | 26.57 | 26.79 | 1,493,970 | +0.29(+1.09%) |
Aug 29, 2016 | 26.39 | 26.57 | 26.39 | 26.50 | 1,114,602 | +0.08(+0.30%) |
Aug 26, 2016 | 26.49 | 26.65 | 26.31 | 26.42 | 758,328 | -0.07(-0.28%) |
Aug 25, 2016 | 26.36 | 26.59 | 26.11 | 26.49 | 658,401 | +0.04(+0.14%) |
Aug 24, 2016 | 26.47 | 26.50 | 26.40 | 26.45 | 700,827 | +0.07(+0.28%) |
Aug 23, 2016 | 26.48 | 26.57 | 26.33 | 26.38 | 783,924 | -0.11(-0.40%) |
Aug 22, 2016 | 26.52 | 26.59 | 26.40 | 26.49 | 667,659 | -0.03(-0.11%) |
Aug 19, 2016 | 26.70 | 26.70 | 26.24 | 26.52 | 1,183,548 | -0.17(-0.62%) |
Aug 18, 2016 | 26.59 | 26.68 | 26.41 | 26.68 | 1,093,344 | +0.07(+0.26%) |
Aug 17, 2016 | 26.67 | 26.94 | 26.26 | 26.61 | 1,552,050 | -0.15(-0.55%) |
Aug 16, 2016 | 26.17 | 26.99 | 26.16 | 26.76 | 3,171,096 | +1.06(+4.14%) |
Aug 15, 2016 | 24.89 | 25.75 | 24.72 | 25.70 | 3,601,230 | +0.77(+3.08%) |
Aug 12, 2016 | 24.95 | 25.05 | 24.90 | 24.93 | 377,949 | -0.11(-0.43%) |
Aug 11, 2016 | 25.03 | 25.10 | 24.94 | 25.04 | 853,944 | -0.02(-0.07%) |
Aug 10, 2016 | 24.94 | 25.09 | 24.91 | 25.05 | 595,644 | +0.10(+0.39%) |
Aug 09, 2016 | 24.72 | 24.96 | 24.72 | 24.96 | 731,235 | +0.16(+0.65%) |
Aug 08, 2016 | 24.82 | 24.88 | 24.67 | 24.80 | 796,680 | -0.02(-0.08%) |
Aug 05, 2016 | 24.75 | 24.83 | 24.66 | 24.82 | 857,328 | +0.12(+0.50%) |
Aug 04, 2016 | 24.59 | 24.72 | 24.58 | 24.69 | 824,331 | +0.07(+0.28%) |
Aug 03, 2016 | 24.58 | 24.63 | 24.41 | 24.62 | 973,725 | +0.02(+0.08%) |
Aug 02, 2016 | 24.26 | 24.61 | 24.04 | 24.60 | 1,316,154 | +0.23(+0.96%) |
Aug 01, 2016 | 24.12 | 24.37 | 24.12 | 24.37 | 1,435,830 | +0.16(+0.66%) |
Jul 29, 2016 | 24.08 | 24.28 | 23.99 | 24.21 | 1,607,442 | +0.12(+0.48%) |
Jul 28, 2016 | 23.84 | 24.11 | 23.62 | 24.09 | 2,418,303 | +0.94(+4.07%) |
Jul 27, 2016 | 23.18 | 23.31 | 23.11 | 23.15 | 1,120,824 | -0.07(-0.32%) |
Jul 26, 2016 | 23.41 | 23.57 | 23.21 | 23.22 | 690,900 | -0.19(-0.80%) |
Jul 25, 2016 | 23.41 | 23.55 | 23.30 | 23.41 | 702,219 | -0.06(-0.24%) |
Jul 22, 2016 | 23.11 | 23.47 | 23.11 | 23.47 | 678,492 | +0.34(+1.49%) |
Jul 21, 2016 | 22.95 | 23.13 | 22.95 | 23.12 | 532,272 | +0.07(+0.32%) |
Jul 20, 2016 | 23.17 | 23.18 | 22.95 | 23.05 | 605,850 | -0.01(-0.06%) |
Jul 19, 2016 | 23.08 | 23.23 | 22.96 | 23.06 | 866,490 | -0.07(-0.32%) |
Jul 18, 2016 | 23.26 | 23.32 | 23.12 | 23.14 | 718,203 | -0.19(-0.80%) |
Jul 15, 2016 | 23.52 | 23.65 | 23.00 | 23.32 | 1,504,008 | -0.09(-0.40%) |
Jul 14, 2016 | 23.47 | 23.56 | 23.40 | 23.42 | 1,669,887 | -0.06(-0.26%) |
Jul 13, 2016 | 23.48 | 23.57 | 23.42 | 23.48 | 821,172 | -0.01(-0.06%) |
Jul 12, 2016 | 23.69 | 23.75 | 23.47 | 23.49 | 597,312 | -0.09(-0.40%) |
Jul 11, 2016 | 23.66 | 23.72 | 23.35 | 23.58 | 1,188,141 | -0.01(-0.03%) |
Jul 08, 2016 | 23.57 | 23.53 | 23.53 | 23.59 | 1,252,932 | +0.06(+0.25%) |
Jul 07, 2016 | 23.64 | 23.67 | 23.42 | 23.53 | 609,141 | -0.10(-0.44%) |
Jul 05, 2016 | 23.42 | 23.72 | 23.42 | 23.63 | 938,250 | -0.21(-0.87%) |
Jul 01, 2016 | 24.00 | 23.84 | 23.84 | 23.84 | 717,300 | -0.16(-0.67%) |
Jun 30, 2016 | 23.43 | 24.00 | 23.43 | 24.00 | 1,848,036 | +0.70(+3.00%) |
Jun 29, 2016 | 23.04 | 23.35 | 22.87 | 23.30 | 933,954 | +0.38(+1.67%) |
Jun 28, 2016 | 22.80 | 22.97 | 22.64 | 22.92 | 1,246,146 | +0.40(+1.79%) |
Jun 27, 2016 | 22.84 | 22.88 | 22.50 | 22.51 | 1,356,108 | -0.49(-2.13%) |
Jun 24, 2016 | 23.04 | 23.29 | 22.73 | 23.00 | 1,997,247 | -0.62(-2.61%) |
Jun 23, 2016 | 23.47 | 23.62 | 23.34 | 23.62 | 515,754 | +0.29(+1.26%) |
Jun 22, 2016 | 23.28 | 23.44 | 23.16 | 23.33 | 424,842 | +0.04(+0.19%) |
Jun 21, 2016 | 23.31 | 23.38 | 23.16 | 23.28 | 641,550 | +0.10(+0.42%) |
Jun 20, 2016 | 23.21 | 23.35 | 23.16 | 23.19 | 672,483 | +0.19(+0.83%) |
Jun 17, 2016 | 23.11 | 23.29 | 22.95 | 23.00 | 1,675,395 | -0.19(-0.82%) |
Jun 16, 2016 | 22.90 | 23.20 | 22.89 | 23.19 | 660,126 | +0.25(+1.08%) |
Jun 15, 2016 | 23.19 | 23.25 | 22.93 | 22.94 | 761,997 | -0.27(-1.16%) |
Jun 14, 2016 | 23.44 | 23.50 | 23.15 | 23.21 | 696,042 | -0.21(-0.88%) |
Jun 13, 2016 | 23.72 | 23.79 | 23.37 | 23.42 | 1,038,417 | -0.42(-1.75%) |
Jun 10, 2016 | 23.82 | 23.93 | 23.72 | 23.83 | 677,814 | -0.12(-0.50%) |
Jun 09, 2016 | 23.95 | 24.01 | 23.89 | 23.95 | 597,534 | -0.08(-0.35%) |
Jun 08, 2016 | 23.78 | 24.04 | 23.70 | 24.04 | 564,900 | +0.19(+0.81%) |
Jun 07, 2016 | 23.82 | 23.93 | 23.76 | 23.84 | 538,338 | -0.05(-0.22%) |
Jun 06, 2016 | 24.04 | 24.14 | 23.86 | 23.90 | 697,878 | -0.15(-0.62%) |
Jun 03, 2016 | 24.07 | 24.08 | 23.84 | 24.05 | 853,968 | -0.18(-0.73%) |
Jun 02, 2016 | 24.23 | 24.37 | 24.05 | 24.22 | 723,504 | +0.05(+0.22%) |