Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.60 | 27.61 | 27.40 | 27.56 | 46,309 | -0.02(-0.08%) |
Aug 30, 2016 | 27.49 | 27.80 | 27.38 | 27.58 | 28,908 | +0.04(+0.16%) |
Aug 29, 2016 | 27.61 | 27.74 | 27.43 | 27.54 | 23,662 | +0.05(+0.19%) |
Aug 26, 2016 | 28.00 | 28.00 | 27.31 | 27.49 | 45,008 | -0.37(-1.32%) |
Aug 25, 2016 | 27.59 | 28.03 | 27.59 | 27.85 | 124,968 | +0.24(+0.87%) |
Aug 24, 2016 | 27.45 | 27.67 | 27.45 | 27.61 | 39,332 | +0.18(+0.65%) |
Aug 23, 2016 | 27.33 | 27.49 | 27.33 | 27.43 | 31,899 | +0.12(+0.44%) |
Aug 22, 2016 | 27.23 | 27.35 | 27.11 | 27.31 | 33,061 | +0.11(+0.41%) |
Aug 19, 2016 | 27.28 | 27.28 | 27.10 | 27.20 | 31,933 | -0.04(-0.16%) |
Aug 18, 2016 | 27.14 | 27.26 | 26.96 | 27.25 | 34,064 | +0.20(+0.75%) |
Aug 17, 2016 | 26.90 | 27.25 | 26.77 | 27.05 | 36,216 | +0.08(+0.30%) |
Aug 16, 2016 | 26.92 | 27.05 | 26.77 | 26.96 | 32,050 | -0.04(-0.17%) |
Aug 15, 2016 | 26.57 | 27.05 | 26.49 | 27.01 | 26,080 | +0.51(+1.92%) |
Aug 12, 2016 | 26.74 | 26.74 | 26.39 | 26.50 | 20,591 | -0.33(-1.23%) |
Aug 11, 2016 | 26.73 | 26.92 | 26.73 | 26.83 | 27,191 | +0.13(+0.50%) |
Aug 10, 2016 | 26.80 | 26.91 | 26.62 | 26.69 | 23,988 | -0.13(-0.50%) |
Aug 09, 2016 | 26.54 | 26.85 | 26.54 | 26.83 | 29,002 | +0.37(+1.41%) |
Aug 08, 2016 | 26.62 | 26.90 | 26.33 | 26.45 | 19,917 | -0.22(-0.81%) |
Aug 05, 2016 | 26.14 | 26.87 | 26.12 | 26.67 | 38,742 | +0.71(+2.74%) |
Aug 04, 2016 | 26.14 | 26.14 | 25.93 | 25.96 | 17,407 | -0.07(-0.29%) |
Aug 03, 2016 | 25.89 | 26.11 | 25.74 | 26.04 | 17,466 | +0.10(+0.40%) |
Aug 02, 2016 | 25.99 | 26.16 | 25.89 | 25.93 | 38,257 | +0.00(+0.00%) |
Aug 01, 2016 | 26.10 | 26.14 | 25.83 | 25.93 | 25,660 | -0.07(-0.29%) |
Jul 29, 2016 | 26.18 | 26.39 | 25.98 | 26.01 | 33,389 | -0.16(-0.63%) |
Jul 28, 2016 | 26.16 | 26.33 | 25.94 | 26.17 | 26,101 | -0.12(-0.45%) |
Jul 27, 2016 | 26.06 | 26.45 | 26.06 | 26.29 | 63,207 | +0.17(+0.66%) |
Jul 26, 2016 | 26.10 | 26.31 | 26.03 | 26.12 | 28,590 | +0.15(+0.58%) |
Jul 25, 2016 | 26.34 | 26.34 | 25.95 | 25.97 | 29,106 | -0.32(-1.22%) |
Jul 22, 2016 | 26.27 | 26.39 | 26.10 | 26.29 | 35,962 | +0.12(+0.46%) |
Jul 21, 2016 | 26.57 | 26.57 | 26.09 | 26.17 | 40,073 | -0.49(-1.82%) |
Jul 20, 2016 | 26.75 | 26.85 | 26.25 | 26.66 | 31,259 | -0.13(-0.50%) |
Jul 19, 2016 | 26.87 | 27.03 | 26.68 | 26.79 | 36,491 | -0.10(-0.39%) |
Jul 18, 2016 | 27.14 | 27.26 | 26.87 | 26.90 | 35,461 | -0.33(-1.21%) |
Jul 15, 2016 | 27.22 | 27.26 | 26.56 | 27.22 | 42,853 | +0.20(+0.75%) |
Jul 14, 2016 | 27.17 | 27.20 | 26.74 | 27.02 | 38,509 | +0.17(+0.64%) |
Jul 13, 2016 | 27.08 | 27.11 | 26.63 | 26.85 | 40,366 | -0.15(-0.55%) |
Jul 12, 2016 | 26.46 | 27.17 | 26.46 | 27.00 | 70,955 | +0.64(+2.44%) |
Jul 11, 2016 | 26.00 | 26.47 | 25.99 | 26.36 | 43,641 | +0.39(+1.50%) |
Jul 08, 2016 | 25.70 | 26.10 | 25.53 | 25.97 | 39,585 | +0.44(+1.73%) |
Jul 07, 2016 | 25.47 | 25.75 | 25.24 | 25.53 | 41,711 | +0.18(+0.71%) |
Jul 05, 2016 | 25.59 | 25.59 | 25.21 | 25.35 | 35,242 | -0.20(-0.79%) |
Jul 01, 2016 | 25.98 | 25.55 | 25.55 | 25.55 | 41,859 | -0.37(-1.41%) |
Jun 30, 2016 | 25.36 | 25.92 | 25.35 | 25.92 | 53,373 | +0.57(+2.24%) |
Jun 29, 2016 | 25.01 | 25.51 | 25.00 | 25.35 | 47,716 | +0.43(+1.71%) |
Jun 28, 2016 | 25.00 | 25.68 | 24.68 | 24.92 | 66,133 | +0.17(+0.69%) |
Jun 27, 2016 | 25.06 | 26.22 | 24.66 | 24.75 | 70,647 | -0.56(-2.22%) |
Jun 24, 2016 | 25.84 | 26.19 | 25.24 | 25.31 | 91,466 | -1.38(-5.18%) |
Jun 23, 2016 | 26.50 | 26.83 | 26.50 | 26.69 | 57,131 | +0.41(+1.56%) |
Jun 22, 2016 | 26.44 | 26.62 | 26.25 | 26.28 | 31,393 | -0.16(-0.59%) |
Jun 21, 2016 | 26.19 | 26.57 | 26.12 | 26.44 | 19,144 | +0.30(+1.14%) |
Jun 20, 2016 | 26.01 | 26.44 | 26.01 | 26.14 | 68,246 | +0.46(+1.78%) |
Jun 17, 2016 | 26.17 | 26.21 | 25.68 | 25.68 | 81,432 | -0.40(-1.55%) |
Jun 16, 2016 | 26.12 | 26.35 | 25.84 | 26.09 | 32,755 | -0.26(-0.99%) |
Jun 15, 2016 | 26.60 | 26.65 | 26.34 | 26.35 | 34,077 | -0.12(-0.45%) |
Jun 14, 2016 | 26.57 | 26.75 | 26.39 | 26.47 | 29,358 | -0.22(-0.81%) |
Jun 13, 2016 | 27.00 | 27.08 | 26.68 | 26.69 | 73,637 | -0.37(-1.35%) |
Jun 10, 2016 | 26.53 | 27.13 | 26.53 | 27.05 | 63,895 | +0.24(+0.91%) |
Jun 09, 2016 | 26.90 | 26.99 | 26.53 | 26.81 | 58,569 | -0.24(-0.88%) |
Jun 08, 2016 | 26.74 | 27.16 | 26.74 | 27.05 | 54,615 | +0.26(+0.97%) |
Jun 07, 2016 | 26.96 | 27.02 | 26.70 | 26.79 | 29,356 | -0.01(-0.03%) |
Jun 06, 2016 | 26.41 | 26.95 | 26.41 | 26.79 | 32,691 | +0.35(+1.32%) |
Jun 03, 2016 | 26.62 | 26.62 | 26.24 | 26.45 | 35,711 | -0.38(-1.41%) |
Jun 02, 2016 | 26.87 | 26.87 | 26.61 | 26.82 | 38,294 | -0.05(-0.19%) |