Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.55 | 27.93 | 27.38 | 27.83 | 215,785 | +0.38(+1.38%) |
Aug 30, 2016 | 27.05 | 27.49 | 27.05 | 27.45 | 171,069 | +0.35(+1.29%) |
Aug 29, 2016 | 27.15 | 27.25 | 27.05 | 27.10 | 122,155 | +0.01(+0.04%) |
Aug 26, 2016 | 27.08 | 27.27 | 26.99 | 27.09 | 199,662 | +0.00(+0.00%) |
Aug 25, 2016 | 26.95 | 27.20 | 26.87 | 27.09 | 194,303 | +0.12(+0.44%) |
Aug 24, 2016 | 27.55 | 27.55 | 26.95 | 26.97 | 206,183 | -0.63(-2.28%) |
Aug 23, 2016 | 27.66 | 27.90 | 27.58 | 27.60 | 67,200 | -0.05(-0.18%) |
Aug 22, 2016 | 27.43 | 27.96 | 27.38 | 27.65 | 85,731 | +0.10(+0.36%) |
Aug 19, 2016 | 27.20 | 27.80 | 27.20 | 27.55 | 126,792 | +0.35(+1.29%) |
Aug 18, 2016 | 27.20 | 27.28 | 27.08 | 27.20 | 131,303 | +0.00(+0.00%) |
Aug 17, 2016 | 27.07 | 27.34 | 27.07 | 27.20 | 80,418 | +0.03(+0.11%) |
Aug 16, 2016 | 27.28 | 27.38 | 27.05 | 27.17 | 109,137 | -0.19(-0.69%) |
Aug 15, 2016 | 27.21 | 27.41 | 27.18 | 27.36 | 107,552 | +0.14(+0.51%) |
Aug 12, 2016 | 27.05 | 27.23 | 26.79 | 27.22 | 69,784 | +0.05(+0.18%) |
Aug 11, 2016 | 27.19 | 27.26 | 26.99 | 27.17 | 88,188 | +0.16(+0.59%) |
Aug 10, 2016 | 27.29 | 27.37 | 26.95 | 27.01 | 64,505 | -0.28(-1.03%) |
Aug 09, 2016 | 26.95 | 27.33 | 26.95 | 27.29 | 63,918 | +0.25(+0.92%) |
Aug 08, 2016 | 27.30 | 27.35 | 26.59 | 27.04 | 84,709 | -0.14(-0.52%) |
Aug 05, 2016 | 26.64 | 27.38 | 26.48 | 27.18 | 102,939 | +0.67(+2.53%) |
Aug 04, 2016 | 26.44 | 26.69 | 26.40 | 26.51 | 52,756 | -0.01(-0.04%) |
Aug 03, 2016 | 26.37 | 26.54 | 26.35 | 26.52 | 56,335 | +0.03(+0.11%) |
Aug 02, 2016 | 26.67 | 26.89 | 26.49 | 26.49 | 48,100 | -0.32(-1.19%) |
Aug 01, 2016 | 26.77 | 27.16 | 26.70 | 26.81 | 80,391 | -0.03(-0.11%) |
Jul 29, 2016 | 26.98 | 27.17 | 26.79 | 26.84 | 101,516 | -0.09(-0.33%) |
Jul 28, 2016 | 27.14 | 27.14 | 26.80 | 26.93 | 54,290 | -0.13(-0.48%) |
Jul 27, 2016 | 26.86 | 27.15 | 26.80 | 27.06 | 107,314 | +0.24(+0.89%) |
Jul 26, 2016 | 26.90 | 26.99 | 26.62 | 26.82 | 185,151 | -0.02(-0.07%) |
Jul 25, 2016 | 27.16 | 27.38 | 26.84 | 26.84 | 241,887 | -0.31(-1.14%) |
Jul 22, 2016 | 26.19 | 27.15 | 25.59 | 27.15 | 173,782 | +1.04(+3.98%) |
Jul 21, 2016 | 26.08 | 26.21 | 23.73 | 26.11 | 125,304 | -0.03(-0.11%) |
Jul 20, 2016 | 26.31 | 26.38 | 25.90 | 26.14 | 113,891 | -0.03(-0.11%) |
Jul 19, 2016 | 25.88 | 26.27 | 25.79 | 26.17 | 103,222 | +0.27(+1.04%) |
Jul 18, 2016 | 26.09 | 26.32 | 25.79 | 25.90 | 91,458 | -0.32(-1.22%) |
Jul 15, 2016 | 26.42 | 26.48 | 25.94 | 26.22 | 101,980 | +0.07(+0.27%) |
Jul 14, 2016 | 26.34 | 26.44 | 25.85 | 26.15 | 107,787 | +0.22(+0.85%) |
Jul 13, 2016 | 25.82 | 26.07 | 24.74 | 25.93 | 78,327 | +0.11(+0.43%) |
Jul 12, 2016 | 25.71 | 26.14 | 25.53 | 25.82 | 122,946 | +0.29(+1.14%) |
Jul 11, 2016 | 25.24 | 25.60 | 24.00 | 25.53 | 69,144 | +0.37(+1.47%) |
Jul 08, 2016 | 24.92 | 24.61 | 24.61 | 25.16 | 98,616 | +0.55(+2.23%) |
Jul 07, 2016 | 24.73 | 25.30 | 24.45 | 24.61 | 61,809 | +0.18(+0.74%) |
Jul 05, 2016 | 24.52 | 25.76 | 24.24 | 24.43 | 77,202 | -0.29(-1.17%) |
Jul 01, 2016 | 24.57 | 24.72 | 24.72 | 24.72 | 110,900 | +0.01(+0.04%) |
Jun 30, 2016 | 24.61 | 24.98 | 24.51 | 24.71 | 224,931 | +0.13(+0.53%) |
Jun 29, 2016 | 24.31 | 25.86 | 24.09 | 24.58 | 150,223 | +0.44(+1.82%) |
Jun 28, 2016 | 24.33 | 24.43 | 23.95 | 24.14 | 171,974 | +0.04(+0.17%) |
Jun 27, 2016 | 24.71 | 24.76 | 23.95 | 24.10 | 150,318 | -0.93(-3.72%) |
Jun 24, 2016 | 25.62 | 25.90 | 24.82 | 25.03 | 291,250 | -1.67(-6.25%) |
Jun 23, 2016 | 26.14 | 26.74 | 26.14 | 26.70 | 83,421 | +0.73(+2.81%) |
Jun 22, 2016 | 26.05 | 26.34 | 25.96 | 25.97 | 58,373 | -0.11(-0.42%) |
Jun 21, 2016 | 26.10 | 26.23 | 25.86 | 26.08 | 55,647 | +0.03(+0.12%) |
Jun 20, 2016 | 26.12 | 26.40 | 26.02 | 26.05 | 80,825 | +0.28(+1.09%) |
Jun 17, 2016 | 25.86 | 26.12 | 25.59 | 25.77 | 225,395 | -0.05(-0.19%) |
Jun 16, 2016 | 25.78 | 25.88 | 25.56 | 25.82 | 97,351 | -0.06(-0.23%) |
Jun 15, 2016 | 25.92 | 26.26 | 25.75 | 25.88 | 67,216 | +0.00(+0.00%) |
Jun 14, 2016 | 26.21 | 26.39 | 25.75 | 25.88 | 83,827 | -0.39(-1.48%) |
Jun 13, 2016 | 26.27 | 26.66 | 26.16 | 26.27 | 75,246 | -0.34(-1.28%) |
Jun 10, 2016 | 26.44 | 26.78 | 26.24 | 26.61 | 60,414 | -0.13(-0.49%) |
Jun 09, 2016 | 26.81 | 26.90 | 26.40 | 26.74 | 76,073 | -0.24(-0.89%) |
Jun 08, 2016 | 26.91 | 27.07 | 26.78 | 26.98 | 231,286 | +0.05(+0.19%) |
Jun 07, 2016 | 27.32 | 27.32 | 26.92 | 26.93 | 102,305 | -0.37(-1.36%) |
Jun 06, 2016 | 26.89 | 27.39 | 26.89 | 27.30 | 100,558 | +0.40(+1.49%) |
Jun 03, 2016 | 26.98 | 26.98 | 26.34 | 26.90 | 70,822 | -0.28(-1.03%) |
Jun 02, 2016 | 27.19 | 27.20 | 26.95 | 27.18 | 74,527 | -0.14(-0.51%) |