Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 25.55 | 25.98 | 25.33 | 25.89 | 1,942,182 | +0.29(+1.14%) |
Aug 30, 2016 | 25.26 | 25.61 | 25.23 | 25.60 | 1,026,811 | +0.37(+1.47%) |
Aug 29, 2016 | 25.00 | 25.38 | 24.98 | 25.23 | 618,624 | +0.22(+0.88%) |
Aug 26, 2016 | 25.20 | 25.50 | 24.88 | 25.01 | 691,929 | -0.11(-0.42%) |
Aug 25, 2016 | 25.12 | 25.19 | 24.94 | 25.11 | 828,058 | -0.11(-0.45%) |
Aug 24, 2016 | 25.45 | 25.62 | 25.22 | 25.23 | 972,152 | -0.24(-0.93%) |
Aug 23, 2016 | 25.11 | 25.55 | 25.11 | 25.47 | 1,599,516 | +0.48(+1.94%) |
Aug 22, 2016 | 24.74 | 25.03 | 24.67 | 24.98 | 739,107 | -0.01(-0.04%) |
Aug 19, 2016 | 24.65 | 25.04 | 24.50 | 24.99 | 788,945 | +0.26(+1.07%) |
Aug 18, 2016 | 24.67 | 24.77 | 24.57 | 24.73 | 1,483,940 | +0.08(+0.32%) |
Aug 17, 2016 | 24.16 | 24.72 | 24.16 | 24.65 | 2,048,879 | +0.47(+1.93%) |
Aug 16, 2016 | 24.46 | 24.51 | 24.14 | 24.18 | 1,119,873 | -0.32(-1.29%) |
Aug 15, 2016 | 24.36 | 24.75 | 24.36 | 24.50 | 1,431,844 | +0.29(+1.20%) |
Aug 12, 2016 | 24.29 | 24.50 | 24.16 | 24.21 | 1,081,268 | -0.17(-0.69%) |
Aug 11, 2016 | 24.67 | 24.67 | 24.03 | 24.37 | 1,651,632 | -0.19(-0.79%) |
Aug 10, 2016 | 24.53 | 24.79 | 24.46 | 24.57 | 1,205,231 | +0.00(+0.00%) |
Aug 09, 2016 | 24.97 | 25.14 | 24.36 | 24.57 | 1,109,649 | -0.40(-1.59%) |
Aug 08, 2016 | 24.98 | 25.48 | 24.79 | 24.96 | 1,804,661 | -0.07(-0.28%) |
Aug 05, 2016 | 25.48 | 25.55 | 24.73 | 25.03 | 1,775,632 | +0.58(+2.38%) |
Aug 04, 2016 | 24.67 | 24.84 | 24.24 | 24.45 | 1,809,388 | -0.20(-0.82%) |
Aug 03, 2016 | 24.28 | 24.80 | 24.23 | 24.66 | 1,509,955 | +0.38(+1.56%) |
Aug 02, 2016 | 25.14 | 25.18 | 24.13 | 24.28 | 1,189,281 | -0.91(-3.60%) |
Aug 01, 2016 | 25.34 | 25.60 | 25.03 | 25.18 | 800,780 | -0.20(-0.80%) |
Jul 29, 2016 | 25.44 | 25.56 | 25.18 | 25.39 | 1,317,797 | -0.07(-0.28%) |
Jul 28, 2016 | 25.43 | 25.53 | 25.17 | 25.46 | 792,038 | -0.07(-0.28%) |
Jul 27, 2016 | 25.61 | 25.76 | 25.34 | 25.53 | 803,908 | +0.04(+0.17%) |
Jul 26, 2016 | 25.57 | 25.80 | 25.42 | 25.48 | 1,923,169 | -0.09(-0.34%) |
Jul 25, 2016 | 25.84 | 25.94 | 25.56 | 25.57 | 867,542 | -0.27(-1.06%) |
Jul 22, 2016 | 26.11 | 26.23 | 25.70 | 25.85 | 1,352,461 | -0.24(-0.91%) |
Jul 21, 2016 | 25.97 | 26.43 | 25.94 | 26.08 | 1,258,703 | +0.19(+0.71%) |
Jul 20, 2016 | 25.91 | 26.08 | 25.65 | 25.90 | 646,416 | +0.08(+0.31%) |
Jul 19, 2016 | 25.85 | 26.03 | 25.62 | 25.82 | 627,290 | -0.11(-0.44%) |
Jul 18, 2016 | 25.75 | 26.09 | 25.56 | 25.93 | 944,913 | +0.26(+1.03%) |
Jul 15, 2016 | 25.70 | 25.77 | 25.43 | 25.67 | 1,367,840 | +0.08(+0.31%) |
Jul 14, 2016 | 25.69 | 25.77 | 25.38 | 25.59 | 1,141,382 | +0.32(+1.26%) |
Jul 13, 2016 | 25.26 | 25.40 | 24.88 | 25.27 | 1,388,111 | +0.06(+0.24%) |
Jul 12, 2016 | 24.85 | 25.53 | 24.81 | 25.21 | 1,230,198 | +0.73(+2.99%) |
Jul 11, 2016 | 24.32 | 24.92 | 24.32 | 24.48 | 1,328,149 | +0.52(+2.17%) |
Jul 08, 2016 | 23.27 | 24.02 | 22.88 | 23.96 | 1,015,353 | +1.08(+4.70%) |
Jul 07, 2016 | 22.69 | 23.09 | 22.58 | 22.88 | 773,200 | +0.30(+1.33%) |
Jul 06, 2016 | 22.44 | 22.84 | 22.09 | 22.58 | 1,403,203 | -0.11(-0.47%) |
Jul 05, 2016 | 23.65 | 23.70 | 22.44 | 22.69 | 1,474,162 | -1.30(-5.44%) |
Jul 01, 2016 | 23.55 | 23.99 | 23.99 | 23.99 | 1,289,733 | +0.40(+1.68%) |
Jun 30, 2016 | 23.37 | 23.80 | 23.00 | 23.60 | 1,287,630 | +0.38(+1.63%) |
Jun 29, 2016 | 22.46 | 23.31 | 22.37 | 23.22 | 1,506,226 | +0.89(+3.99%) |
Jun 28, 2016 | 22.40 | 22.95 | 22.14 | 22.33 | 2,140,702 | +0.36(+1.64%) |
Jun 27, 2016 | 22.91 | 22.91 | 21.58 | 21.97 | 3,002,181 | -1.18(-5.10%) |
Jun 24, 2016 | 23.35 | 23.68 | 22.96 | 23.15 | 2,239,437 | -1.64(-6.61%) |
Jun 23, 2016 | 24.82 | 25.03 | 24.67 | 24.79 | 767,928 | +0.38(+1.55%) |
Jun 22, 2016 | 24.51 | 24.80 | 24.37 | 24.41 | 732,982 | -0.11(-0.43%) |
Jun 21, 2016 | 24.66 | 24.68 | 24.21 | 24.51 | 640,574 | +0.02(+0.07%) |
Jun 20, 2016 | 24.30 | 24.75 | 24.14 | 24.50 | 1,035,825 | +0.80(+3.38%) |
Jun 17, 2016 | 23.90 | 24.09 | 23.57 | 23.70 | 1,598,374 | -0.19(-0.81%) |
Jun 16, 2016 | 23.99 | 24.01 | 23.61 | 23.89 | 1,024,814 | -0.31(-1.27%) |
Jun 15, 2016 | 24.21 | 24.80 | 24.04 | 24.20 | 925,286 | +0.11(+0.48%) |
Jun 14, 2016 | 24.26 | 24.55 | 23.66 | 24.08 | 1,468,754 | -0.34(-1.41%) |
Jun 13, 2016 | 24.52 | 24.81 | 24.23 | 24.43 | 970,363 | -0.32(-1.28%) |
Jun 10, 2016 | 25.31 | 25.33 | 24.61 | 24.74 | 1,182,032 | -0.93(-3.64%) |
Jun 09, 2016 | 26.11 | 26.14 | 25.62 | 25.68 | 795,036 | -0.63(-2.38%) |
Jun 08, 2016 | 26.25 | 26.70 | 26.15 | 26.30 | 894,532 | +0.17(+0.64%) |
Jun 07, 2016 | 26.22 | 26.37 | 25.97 | 26.14 | 733,814 | -0.07(-0.27%) |
Jun 06, 2016 | 25.20 | 26.22 | 25.14 | 26.21 | 2,284,130 | +1.13(+4.49%) |
Jun 03, 2016 | 25.90 | 25.90 | 24.98 | 25.08 | 1,726,820 | -0.84(-3.26%) |
Jun 02, 2016 | 26.02 | 26.14 | 25.71 | 25.93 | 585,124 | -0.17(-0.64%) |