Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 28.03 | 29.34 | 28.03 | 28.72 | 69,194 | -0.09(-0.30%) |
Aug 30, 2016 | 28.48 | 28.90 | 28.17 | 28.81 | 43,214 | +0.28(+0.99%) |
Aug 29, 2016 | 28.84 | 28.94 | 28.26 | 28.53 | 45,823 | -0.12(-0.41%) |
Aug 26, 2016 | 28.81 | 29.00 | 28.52 | 28.64 | 55,043 | -0.02(-0.05%) |
Aug 25, 2016 | 28.41 | 28.97 | 28.18 | 28.66 | 33,799 | +0.35(+1.25%) |
Aug 24, 2016 | 28.35 | 28.53 | 27.98 | 28.31 | 105,155 | -0.23(-0.80%) |
Aug 23, 2016 | 28.28 | 29.07 | 28.28 | 28.53 | 34,076 | +0.22(+0.78%) |
Aug 22, 2016 | 28.17 | 28.57 | 28.09 | 28.31 | 41,245 | -0.02(-0.08%) |
Aug 19, 2016 | 28.50 | 28.71 | 28.13 | 28.34 | 59,214 | -0.24(-0.85%) |
Aug 18, 2016 | 28.23 | 28.63 | 27.90 | 28.58 | 105,433 | +0.43(+1.54%) |
Aug 17, 2016 | 28.64 | 28.64 | 28.11 | 28.15 | 60,573 | -0.55(-1.92%) |
Aug 16, 2016 | 28.46 | 29.07 | 27.81 | 28.70 | 327,642 | +0.36(+1.28%) |
Aug 15, 2016 | 27.89 | 28.92 | 27.71 | 28.34 | 252,714 | +0.71(+2.56%) |
Aug 12, 2016 | 27.76 | 27.93 | 27.36 | 27.63 | 46,005 | -0.14(-0.51%) |
Aug 11, 2016 | 27.68 | 27.98 | 27.22 | 27.77 | 54,164 | +0.08(+0.28%) |
Aug 10, 2016 | 27.89 | 27.89 | 27.51 | 27.69 | 17,152 | -0.09(-0.31%) |
Aug 09, 2016 | 27.70 | 27.92 | 27.64 | 27.78 | 58,962 | +0.16(+0.57%) |
Aug 08, 2016 | 27.59 | 27.97 | 27.12 | 27.62 | 104,736 | +0.12(+0.43%) |
Aug 05, 2016 | 26.84 | 27.65 | 26.69 | 27.50 | 82,035 | +0.70(+2.61%) |
Aug 04, 2016 | 26.37 | 27.36 | 25.99 | 26.81 | 86,588 | +0.21(+0.80%) |
Aug 03, 2016 | 26.62 | 26.77 | 26.40 | 26.59 | 79,974 | -0.01(-0.03%) |
Aug 02, 2016 | 26.84 | 26.97 | 26.41 | 26.60 | 76,977 | -0.24(-0.91%) |
Aug 01, 2016 | 26.62 | 26.95 | 26.24 | 26.84 | 84,575 | +0.39(+1.46%) |
Jul 29, 2016 | 26.51 | 26.84 | 26.22 | 26.46 | 92,208 | -0.16(-0.59%) |
Jul 28, 2016 | 26.49 | 26.73 | 26.38 | 26.62 | 93,119 | +0.04(+0.15%) |
Jul 27, 2016 | 26.57 | 26.77 | 25.97 | 26.58 | 232,956 | -0.05(-0.21%) |
Jul 26, 2016 | 27.17 | 27.54 | 26.50 | 26.63 | 99,789 | -0.43(-1.60%) |
Jul 25, 2016 | 26.91 | 27.22 | 26.81 | 27.06 | 111,934 | -0.02(-0.06%) |
Jul 22, 2016 | 26.88 | 27.22 | 26.82 | 27.08 | 94,077 | +0.15(+0.55%) |
Jul 21, 2016 | 26.86 | 27.10 | 26.57 | 26.93 | 61,822 | -0.04(-0.15%) |
Jul 20, 2016 | 26.84 | 27.59 | 26.70 | 26.97 | 93,039 | +0.28(+1.06%) |
Jul 19, 2016 | 26.75 | 26.97 | 26.51 | 26.69 | 72,066 | -0.05(-0.21%) |
Jul 18, 2016 | 26.66 | 27.35 | 26.58 | 26.74 | 47,024 | -0.01(-0.03%) |
Jul 15, 2016 | 27.02 | 27.02 | 26.47 | 26.75 | 49,535 | -0.14(-0.53%) |
Jul 14, 2016 | 27.32 | 27.32 | 26.62 | 26.89 | 43,072 | -0.26(-0.96%) |
Jul 13, 2016 | 27.11 | 27.32 | 27.03 | 27.15 | 67,142 | +0.09(+0.35%) |
Jul 12, 2016 | 27.15 | 27.43 | 26.71 | 27.06 | 59,220 | +0.05(+0.17%) |
Jul 11, 2016 | 27.13 | 27.26 | 26.77 | 27.01 | 37,272 | +0.09(+0.35%) |
Jul 08, 2016 | 26.53 | 26.99 | 26.36 | 26.92 | 53,517 | +0.55(+2.09%) |
Jul 07, 2016 | 26.92 | 27.14 | 26.29 | 26.36 | 36,898 | -0.16(-0.59%) |
Jul 05, 2016 | 26.77 | 27.28 | 26.29 | 26.52 | 78,795 | -0.25(-0.94%) |
Jul 01, 2016 | 26.59 | 26.77 | 26.77 | 26.77 | 187,132 | +0.08(+0.29%) |
Jun 30, 2016 | 26.04 | 27.43 | 25.94 | 26.70 | 82,950 | +0.60(+2.29%) |
Jun 29, 2016 | 26.09 | 26.53 | 25.67 | 26.10 | 57,747 | +0.20(+0.79%) |
Jun 28, 2016 | 25.94 | 26.46 | 25.61 | 25.89 | 89,702 | +0.28(+1.07%) |
Jun 27, 2016 | 25.94 | 26.44 | 25.43 | 25.62 | 233,473 | -0.32(-1.24%) |
Jun 24, 2016 | 25.67 | 26.43 | 24.97 | 25.94 | 632,212 | -0.60(-2.25%) |
Jun 23, 2016 | 27.19 | 27.28 | 26.29 | 26.54 | 102,033 | -0.42(-1.55%) |
Jun 22, 2016 | 27.51 | 27.55 | 26.82 | 26.95 | 59,868 | -0.57(-2.06%) |
Jun 21, 2016 | 27.58 | 27.87 | 27.38 | 27.52 | 45,795 | -0.13(-0.48%) |
Jun 20, 2016 | 27.55 | 28.41 | 27.15 | 27.65 | 119,728 | +0.45(+1.65%) |
Jun 17, 2016 | 27.02 | 27.39 | 26.48 | 27.21 | 109,002 | +0.28(+1.02%) |
Jun 16, 2016 | 26.18 | 27.17 | 26.08 | 26.93 | 81,155 | +0.57(+2.15%) |
Jun 15, 2016 | 26.48 | 26.74 | 26.08 | 26.36 | 80,024 | -0.29(-1.09%) |
Jun 14, 2016 | 26.70 | 27.10 | 26.38 | 26.66 | 70,201 | -0.20(-0.76%) |
Jun 13, 2016 | 27.86 | 27.86 | 25.56 | 26.86 | 50,188 | -0.39(-1.41%) |
Jun 10, 2016 | 27.35 | 27.54 | 27.06 | 27.25 | 35,622 | -0.14(-0.52%) |
Jun 09, 2016 | 27.25 | 27.61 | 26.95 | 27.39 | 78,860 | +0.13(+0.49%) |
Jun 08, 2016 | 27.27 | 27.42 | 27.05 | 27.25 | 35,711 | +0.02(+0.06%) |
Jun 07, 2016 | 26.86 | 27.41 | 26.86 | 27.24 | 31,953 | -0.11(-0.40%) |
Jun 06, 2016 | 27.49 | 27.79 | 27.01 | 27.35 | 49,929 | -0.05(-0.17%) |
Jun 03, 2016 | 27.71 | 27.71 | 27.07 | 27.39 | 53,260 | -0.29(-1.04%) |
Jun 02, 2016 | 27.72 | 27.90 | 27.52 | 27.68 | 44,904 | -0.12(-0.42%) |