Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 28.00 | 28.07 | 27.84 | 27.94 | 585,518 | -0.12(-0.43%) |
Aug 30, 2016 | 28.15 | 28.42 | 27.95 | 28.06 | 515,409 | -0.18(-0.64%) |
Aug 29, 2016 | 28.10 | 28.37 | 28.04 | 28.24 | 464,001 | +0.14(+0.50%) |
Aug 26, 2016 | 28.42 | 28.48 | 28.00 | 28.10 | 426,888 | -0.28(-0.99%) |
Aug 25, 2016 | 28.18 | 28.51 | 28.00 | 28.38 | 692,925 | +0.20(+0.71%) |
Aug 24, 2016 | 28.30 | 28.31 | 28.11 | 28.18 | 507,806 | -0.19(-0.67%) |
Aug 23, 2016 | 28.45 | 28.59 | 28.25 | 28.37 | 875,824 | +0.06(+0.21%) |
Aug 22, 2016 | 28.10 | 28.50 | 28.07 | 28.31 | 746,004 | +0.12(+0.43%) |
Aug 19, 2016 | 27.84 | 28.22 | 27.78 | 28.19 | 511,303 | +0.21(+0.75%) |
Aug 18, 2016 | 27.80 | 28.00 | 27.62 | 27.98 | 334,751 | +0.06(+0.21%) |
Aug 17, 2016 | 28.04 | 28.05 | 27.72 | 27.92 | 337,114 | -0.10(-0.36%) |
Aug 16, 2016 | 28.04 | 28.04 | 27.86 | 28.02 | 1,252,995 | -0.03(-0.11%) |
Aug 15, 2016 | 27.84 | 28.10 | 27.80 | 28.05 | 479,023 | +0.18(+0.65%) |
Aug 12, 2016 | 27.60 | 27.88 | 27.57 | 27.87 | 303,693 | +0.12(+0.43%) |
Aug 11, 2016 | 27.73 | 27.83 | 27.64 | 27.75 | 262,629 | -0.06(-0.22%) |
Aug 10, 2016 | 27.82 | 27.86 | 27.73 | 27.81 | 318,307 | -0.01(-0.04%) |
Aug 09, 2016 | 27.84 | 27.91 | 27.77 | 27.82 | 269,170 | +0.01(+0.04%) |
Aug 08, 2016 | 27.89 | 28.07 | 27.81 | 27.81 | 547,016 | -0.15(-0.54%) |
Aug 05, 2016 | 27.89 | 28.20 | 27.82 | 27.96 | 626,594 | +0.12(+0.43%) |
Aug 04, 2016 | 28.05 | 28.17 | 27.83 | 27.84 | 485,746 | -0.26(-0.93%) |
Aug 03, 2016 | 28.30 | 28.54 | 28.02 | 28.10 | 689,384 | -0.29(-1.02%) |
Aug 02, 2016 | 28.51 | 28.69 | 28.22 | 28.39 | 718,462 | -0.20(-0.70%) |
Aug 01, 2016 | 28.66 | 28.82 | 28.54 | 28.59 | 452,627 | -0.09(-0.31%) |
Jul 29, 2016 | 28.54 | 28.84 | 28.36 | 28.68 | 763,162 | +0.13(+0.46%) |
Jul 28, 2016 | 28.36 | 28.89 | 28.04 | 28.55 | 998,911 | -0.91(-3.09%) |
Jul 27, 2016 | 28.28 | 29.50 | 28.21 | 29.46 | 3,588,239 | +1.25(+4.43%) |
Jul 26, 2016 | 28.50 | 28.70 | 28.00 | 28.21 | 2,421,630 | -0.30(-1.05%) |
Jul 25, 2016 | 28.83 | 28.85 | 28.49 | 28.51 | 1,079,311 | -0.37(-1.28%) |
Jul 22, 2016 | 28.59 | 28.96 | 28.49 | 28.88 | 212,825 | +0.26(+0.91%) |
Jul 21, 2016 | 28.75 | 28.97 | 28.47 | 28.62 | 341,919 | -0.19(-0.66%) |
Jul 20, 2016 | 28.81 | 28.84 | 28.55 | 28.81 | 366,541 | +0.14(+0.49%) |
Jul 19, 2016 | 28.54 | 28.76 | 28.52 | 28.67 | 182,188 | +0.01(+0.03%) |
Jul 18, 2016 | 28.74 | 28.84 | 28.48 | 28.66 | 200,277 | +0.00(+0.00%) |
Jul 15, 2016 | 28.71 | 28.78 | 27.78 | 28.66 | 185,441 | +0.01(+0.03%) |
Jul 14, 2016 | 28.96 | 29.17 | 28.61 | 28.65 | 634,346 | -0.18(-0.62%) |
Jul 13, 2016 | 28.52 | 28.86 | 28.39 | 28.83 | 420,568 | +0.44(+1.55%) |
Jul 12, 2016 | 28.14 | 28.48 | 28.14 | 28.39 | 256,604 | +0.37(+1.32%) |
Jul 11, 2016 | 28.00 | 28.19 | 27.88 | 28.02 | 250,512 | +0.17(+0.61%) |
Jul 08, 2016 | 27.67 | 27.87 | 27.45 | 27.85 | 454,147 | +0.40(+1.46%) |
Jul 07, 2016 | 27.38 | 27.55 | 27.34 | 27.45 | 278,007 | +0.25(+0.92%) |
Jul 05, 2016 | 27.25 | 27.27 | 26.99 | 27.20 | 190,198 | -0.25(-0.91%) |
Jul 01, 2016 | 27.41 | 27.45 | 27.45 | 27.45 | 250,800 | +0.05(+0.18%) |
Jun 30, 2016 | 26.83 | 27.48 | 26.71 | 27.40 | 573,930 | +0.68(+2.54%) |
Jun 29, 2016 | 26.67 | 26.78 | 26.29 | 26.72 | 661,299 | +0.31(+1.17%) |
Jun 28, 2016 | 26.01 | 26.45 | 25.93 | 26.41 | 400,079 | +0.47(+1.81%) |
Jun 27, 2016 | 27.02 | 27.16 | 25.90 | 25.94 | 600,685 | -1.37(-5.02%) |
Jun 24, 2016 | 27.27 | 27.55 | 27.10 | 27.31 | 2,073,964 | -0.96(-3.40%) |
Jun 23, 2016 | 28.06 | 28.30 | 27.51 | 28.27 | 416,482 | +0.47(+1.69%) |
Jun 22, 2016 | 28.02 | 28.20 | 27.78 | 27.80 | 282,417 | -0.17(-0.61%) |
Jun 21, 2016 | 28.05 | 28.19 | 27.80 | 27.97 | 287,510 | -0.08(-0.29%) |
Jun 20, 2016 | 28.04 | 28.17 | 27.86 | 28.05 | 366,568 | +0.35(+1.26%) |
Jun 17, 2016 | 27.98 | 27.98 | 27.60 | 27.70 | 578,113 | -0.20(-0.72%) |
Jun 16, 2016 | 27.57 | 27.94 | 27.35 | 27.90 | 277,345 | +0.14(+0.50%) |
Jun 15, 2016 | 27.80 | 27.93 | 27.57 | 27.76 | 375,625 | +0.03(+0.11%) |
Jun 14, 2016 | 27.62 | 27.81 | 27.50 | 27.73 | 315,487 | -0.03(-0.11%) |
Jun 13, 2016 | 28.33 | 28.38 | 27.62 | 27.76 | 375,366 | -0.72(-2.53%) |
Jun 10, 2016 | 28.42 | 28.70 | 28.21 | 28.48 | 462,363 | -0.20(-0.70%) |
Jun 09, 2016 | 28.68 | 28.78 | 28.50 | 28.68 | 252,399 | -0.10(-0.35%) |
Jun 08, 2016 | 28.79 | 28.97 | 28.61 | 28.78 | 245,163 | -0.01(-0.03%) |
Jun 07, 2016 | 28.94 | 29.10 | 28.70 | 28.79 | 410,628 | -0.06(-0.21%) |
Jun 06, 2016 | 28.82 | 28.98 | 28.70 | 28.85 | 417,976 | +0.08(+0.28%) |
Jun 03, 2016 | 28.87 | 28.98 | 28.63 | 28.77 | 231,070 | -0.10(-0.35%) |
Jun 02, 2016 | 28.79 | 28.95 | 28.72 | 28.87 | 436,370 | +0.17(+0.59%) |