Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.45 | 27.62 | 26.98 | 27.36 | 2,477,647 | -0.07(-0.27%) |
Aug 30, 2016 | 26.89 | 27.49 | 26.79 | 27.43 | 1,484,647 | +0.54(+2.02%) |
Aug 29, 2016 | 26.63 | 26.98 | 26.58 | 26.89 | 1,252,819 | +0.35(+1.30%) |
Aug 26, 2016 | 26.61 | 27.08 | 26.43 | 26.54 | 1,941,199 | +0.04(+0.14%) |
Aug 25, 2016 | 26.45 | 26.75 | 26.28 | 26.51 | 1,553,675 | +0.03(+0.11%) |
Aug 24, 2016 | 26.66 | 26.88 | 26.39 | 26.48 | 1,485,269 | -0.14(-0.53%) |
Aug 23, 2016 | 26.38 | 26.80 | 26.38 | 26.62 | 1,164,891 | +0.30(+1.14%) |
Aug 22, 2016 | 26.32 | 26.57 | 25.99 | 26.32 | 2,212,068 | -0.10(-0.39%) |
Aug 19, 2016 | 26.58 | 26.64 | 26.32 | 26.42 | 1,722,202 | -0.24(-0.91%) |
Aug 18, 2016 | 26.76 | 26.86 | 26.61 | 26.67 | 2,088,332 | -0.11(-0.42%) |
Aug 17, 2016 | 26.83 | 26.91 | 26.59 | 26.78 | 3,427,284 | -0.13(-0.49%) |
Aug 16, 2016 | 26.11 | 26.92 | 25.91 | 26.91 | 2,856,991 | +0.80(+3.04%) |
Aug 15, 2016 | 25.69 | 26.16 | 25.69 | 26.11 | 1,097,963 | +0.62(+2.42%) |
Aug 12, 2016 | 25.44 | 25.67 | 25.33 | 25.50 | 1,217,537 | -0.24(-0.94%) |
Aug 11, 2016 | 25.72 | 25.91 | 25.49 | 25.74 | 1,704,855 | +0.07(+0.26%) |
Aug 10, 2016 | 25.87 | 26.01 | 25.53 | 25.67 | 1,710,769 | -0.23(-0.90%) |
Aug 09, 2016 | 26.24 | 26.34 | 25.90 | 25.91 | 1,646,529 | -0.29(-1.11%) |
Aug 08, 2016 | 26.23 | 26.42 | 26.08 | 26.20 | 1,775,663 | +0.07(+0.25%) |
Aug 05, 2016 | 25.82 | 26.29 | 25.71 | 26.13 | 2,857,711 | +0.65(+2.53%) |
Aug 04, 2016 | 25.63 | 25.87 | 25.24 | 25.49 | 2,371,202 | -0.29(-1.12%) |
Aug 03, 2016 | 25.49 | 26.10 | 24.89 | 25.78 | 5,096,699 | +2.29(+9.76%) |
Aug 02, 2016 | 23.94 | 24.15 | 23.30 | 23.49 | 2,555,499 | -0.44(-1.84%) |
Aug 01, 2016 | 24.07 | 24.17 | 23.82 | 23.93 | 2,364,043 | -0.05(-0.19%) |
Jul 29, 2016 | 23.38 | 24.01 | 23.25 | 23.97 | 2,150,790 | +0.22(+0.91%) |
Jul 28, 2016 | 23.87 | 23.93 | 23.59 | 23.76 | 1,821,992 | -0.12(-0.51%) |
Jul 27, 2016 | 24.13 | 24.31 | 23.79 | 23.88 | 2,691,473 | -0.21(-0.85%) |
Jul 26, 2016 | 23.85 | 24.18 | 23.85 | 24.08 | 1,478,185 | +0.13(+0.55%) |
Jul 25, 2016 | 23.91 | 24.16 | 23.86 | 23.95 | 2,962,147 | -0.04(-0.16%) |
Jul 22, 2016 | 24.03 | 24.12 | 23.84 | 23.99 | 2,014,862 | +0.03(+0.12%) |
Jul 21, 2016 | 24.09 | 24.26 | 23.91 | 23.96 | 1,883,910 | -0.05(-0.19%) |
Jul 20, 2016 | 23.90 | 24.15 | 23.65 | 24.01 | 2,588,876 | +0.25(+1.06%) |
Jul 19, 2016 | 23.60 | 23.85 | 23.49 | 23.76 | 2,244,308 | +0.08(+0.36%) |
Jul 18, 2016 | 23.53 | 23.80 | 23.28 | 23.67 | 1,894,407 | +0.11(+0.48%) |
Jul 15, 2016 | 23.51 | 23.80 | 23.40 | 23.56 | 2,536,104 | -0.10(-0.43%) |
Jul 14, 2016 | 24.11 | 24.11 | 23.61 | 23.66 | 3,964,871 | +0.27(+1.16%) |
Jul 13, 2016 | 23.51 | 23.65 | 22.87 | 23.39 | 3,156,536 | -0.12(-0.52%) |
Jul 12, 2016 | 23.12 | 23.82 | 23.12 | 23.51 | 2,708,894 | +0.77(+3.37%) |
Jul 11, 2016 | 22.88 | 23.06 | 22.68 | 22.75 | 1,984,654 | +0.18(+0.79%) |
Jul 08, 2016 | 22.44 | 22.77 | 22.07 | 22.57 | 2,482,386 | +0.50(+2.25%) |
Jul 07, 2016 | 21.93 | 22.52 | 21.93 | 22.07 | 2,987,793 | +0.04(+0.17%) |
Jul 06, 2016 | 21.78 | 22.10 | 21.28 | 22.04 | 3,372,297 | +0.08(+0.38%) |
Jul 05, 2016 | 22.64 | 22.64 | 21.89 | 21.95 | 2,936,823 | -1.03(-4.48%) |
Jul 01, 2016 | 22.93 | 22.98 | 22.98 | 22.98 | 3,154,486 | -0.18(-0.77%) |
Jun 30, 2016 | 23.24 | 23.27 | 22.70 | 23.16 | 4,060,454 | +0.15(+0.65%) |
Jun 29, 2016 | 22.21 | 23.20 | 21.56 | 23.01 | 6,646,233 | +1.14(+5.22%) |
Jun 28, 2016 | 22.57 | 22.59 | 21.85 | 21.87 | 7,195,448 | -0.24(-1.10%) |
Jun 27, 2016 | 24.27 | 24.32 | 21.99 | 22.11 | 6,426,772 | -2.61(-10.56%) |
Jun 24, 2016 | 25.87 | 26.06 | 24.69 | 24.72 | 9,362,592 | -2.63(-9.61%) |
Jun 23, 2016 | 27.18 | 27.54 | 26.94 | 27.35 | 3,186,340 | +0.64(+2.38%) |
Jun 22, 2016 | 26.87 | 27.08 | 26.69 | 26.71 | 2,391,318 | -0.16(-0.59%) |
Jun 21, 2016 | 26.91 | 27.09 | 26.53 | 26.87 | 1,683,808 | -0.02(-0.07%) |
Jun 20, 2016 | 27.30 | 27.63 | 26.83 | 26.89 | 1,685,691 | +0.13(+0.49%) |
Jun 17, 2016 | 26.73 | 27.08 | 26.65 | 26.76 | 2,509,927 | +0.02(+0.07%) |
Jun 16, 2016 | 26.81 | 26.85 | 26.06 | 26.74 | 2,075,472 | -0.33(-1.21%) |
Jun 15, 2016 | 27.24 | 27.47 | 27.07 | 27.07 | 1,924,037 | -0.05(-0.17%) |
Jun 14, 2016 | 27.65 | 27.94 | 26.86 | 27.12 | 1,484,123 | -0.71(-2.55%) |
Jun 13, 2016 | 28.13 | 28.45 | 27.82 | 27.83 | 1,318,436 | -0.57(-2.01%) |
Jun 10, 2016 | 28.42 | 28.61 | 28.28 | 28.40 | 2,039,737 | -0.54(-1.87%) |
Jun 09, 2016 | 29.40 | 29.50 | 28.87 | 28.94 | 1,764,217 | -0.72(-2.43%) |
Jun 08, 2016 | 29.59 | 29.93 | 29.58 | 29.66 | 1,072,952 | +0.05(+0.16%) |
Jun 07, 2016 | 29.85 | 29.85 | 29.56 | 29.61 | 1,237,452 | -0.14(-0.47%) |
Jun 06, 2016 | 29.61 | 29.92 | 29.30 | 29.75 | 1,532,166 | +0.25(+0.86%) |
Jun 03, 2016 | 30.00 | 30.00 | 29.08 | 29.50 | 1,727,882 | -0.86(-2.83%) |
Jun 02, 2016 | 30.30 | 30.48 | 28.60 | 30.36 | 1,340,025 | -0.10(-0.34%) |