Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 25.67 | 26.09 | 25.44 | 26.00 | 1,933,556 | +0.29(+1.14%) |
Aug 30, 2016 | 25.38 | 25.72 | 25.34 | 25.71 | 1,022,250 | +0.37(+1.47%) |
Aug 29, 2016 | 25.11 | 25.49 | 25.09 | 25.34 | 615,877 | +0.22(+0.88%) |
Aug 26, 2016 | 25.31 | 25.62 | 24.99 | 25.12 | 688,855 | -0.11(-0.42%) |
Aug 25, 2016 | 25.23 | 25.31 | 25.05 | 25.23 | 824,380 | -0.12(-0.45%) |
Aug 24, 2016 | 25.56 | 25.74 | 25.33 | 25.34 | 967,834 | -0.24(-0.93%) |
Aug 23, 2016 | 25.22 | 25.66 | 25.22 | 25.58 | 1,592,412 | +0.49(+1.94%) |
Aug 22, 2016 | 24.85 | 25.15 | 24.78 | 25.09 | 735,824 | -0.01(-0.04%) |
Aug 19, 2016 | 24.76 | 25.16 | 24.61 | 25.10 | 785,441 | +0.27(+1.07%) |
Aug 18, 2016 | 24.78 | 24.88 | 24.68 | 24.84 | 1,477,349 | +0.08(+0.32%) |
Aug 17, 2016 | 24.27 | 24.83 | 24.27 | 24.76 | 2,039,778 | +0.47(+1.93%) |
Aug 16, 2016 | 24.57 | 24.62 | 24.25 | 24.29 | 1,114,899 | -0.32(-1.30%) |
Aug 15, 2016 | 24.47 | 24.86 | 24.46 | 24.61 | 1,425,484 | +0.29(+1.20%) |
Aug 12, 2016 | 24.40 | 24.61 | 24.27 | 24.31 | 1,076,465 | -0.17(-0.69%) |
Aug 11, 2016 | 24.78 | 24.78 | 24.14 | 24.48 | 1,644,296 | -0.19(-0.79%) |
Aug 10, 2016 | 24.64 | 24.90 | 24.57 | 24.68 | 1,199,878 | +0.00(+0.00%) |
Aug 09, 2016 | 25.08 | 25.25 | 24.47 | 24.68 | 1,104,720 | -0.40(-1.59%) |
Aug 08, 2016 | 25.09 | 25.59 | 24.90 | 25.08 | 1,796,646 | -0.07(-0.28%) |
Aug 05, 2016 | 25.59 | 25.66 | 24.84 | 25.15 | 1,767,746 | +0.58(+2.38%) |
Aug 04, 2016 | 24.78 | 24.95 | 24.35 | 24.56 | 1,801,351 | -0.20(-0.82%) |
Aug 03, 2016 | 24.39 | 24.91 | 24.34 | 24.77 | 1,503,249 | +0.38(+1.56%) |
Aug 02, 2016 | 25.25 | 25.29 | 24.23 | 24.39 | 1,183,999 | -0.91(-3.60%) |
Aug 01, 2016 | 25.46 | 25.71 | 25.14 | 25.30 | 797,223 | -0.20(-0.80%) |
Jul 29, 2016 | 25.55 | 25.68 | 25.29 | 25.50 | 1,311,944 | -0.07(-0.28%) |
Jul 28, 2016 | 25.54 | 25.64 | 25.28 | 25.57 | 788,520 | -0.07(-0.28%) |
Jul 27, 2016 | 25.72 | 25.87 | 25.46 | 25.64 | 800,337 | +0.04(+0.17%) |
Jul 26, 2016 | 25.69 | 25.92 | 25.54 | 25.60 | 1,914,627 | -0.09(-0.34%) |
Jul 25, 2016 | 25.95 | 26.06 | 25.68 | 25.69 | 863,689 | -0.27(-1.06%) |
Jul 22, 2016 | 26.23 | 26.35 | 25.82 | 25.96 | 1,346,454 | -0.24(-0.91%) |
Jul 21, 2016 | 26.08 | 26.54 | 26.06 | 26.20 | 1,253,112 | +0.19(+0.71%) |
Jul 20, 2016 | 26.02 | 26.20 | 25.77 | 26.01 | 643,545 | +0.08(+0.31%) |
Jul 19, 2016 | 25.97 | 26.15 | 25.74 | 25.93 | 624,504 | -0.11(-0.44%) |
Jul 18, 2016 | 25.86 | 26.21 | 25.68 | 26.05 | 940,716 | +0.27(+1.03%) |
Jul 15, 2016 | 25.82 | 25.89 | 25.54 | 25.78 | 1,361,764 | +0.08(+0.31%) |
Jul 14, 2016 | 25.80 | 25.88 | 25.49 | 25.70 | 1,136,313 | +0.32(+1.26%) |
Jul 13, 2016 | 25.38 | 25.52 | 24.99 | 25.39 | 1,381,945 | +0.06(+0.24%) |
Jul 12, 2016 | 24.96 | 25.64 | 24.92 | 25.32 | 1,224,734 | +0.73(+2.99%) |
Jul 11, 2016 | 24.43 | 25.03 | 24.43 | 24.59 | 1,322,250 | +0.52(+2.17%) |
Jul 08, 2016 | 23.38 | 24.13 | 22.99 | 24.07 | 1,010,843 | +1.08(+4.70%) |
Jul 07, 2016 | 22.79 | 23.19 | 22.69 | 22.99 | 769,766 | +0.30(+1.33%) |
Jul 06, 2016 | 22.54 | 22.94 | 22.19 | 22.69 | 1,396,971 | -0.11(-0.47%) |
Jul 05, 2016 | 23.76 | 23.80 | 22.54 | 22.79 | 1,467,614 | -1.31(-5.44%) |
Jul 01, 2016 | 23.66 | 24.10 | 24.10 | 24.10 | 1,284,004 | +0.40(+1.68%) |
Jun 30, 2016 | 23.47 | 23.91 | 23.10 | 23.70 | 1,281,911 | +0.38(+1.63%) |
Jun 29, 2016 | 22.56 | 23.42 | 22.47 | 23.32 | 1,499,536 | +0.89(+3.99%) |
Jun 28, 2016 | 22.50 | 23.05 | 22.24 | 22.43 | 2,131,194 | +0.36(+1.64%) |
Jun 27, 2016 | 23.01 | 23.01 | 21.68 | 22.07 | 2,988,846 | -1.19(-5.10%) |
Jun 24, 2016 | 23.46 | 23.78 | 23.07 | 23.25 | 2,229,490 | -1.65(-6.61%) |
Jun 23, 2016 | 24.93 | 25.14 | 24.78 | 24.90 | 764,517 | +0.38(+1.55%) |
Jun 22, 2016 | 24.62 | 24.91 | 24.48 | 24.52 | 729,726 | -0.11(-0.43%) |
Jun 21, 2016 | 24.77 | 24.79 | 24.31 | 24.62 | 637,729 | +0.02(+0.07%) |
Jun 20, 2016 | 24.41 | 24.86 | 24.25 | 24.61 | 1,031,224 | +0.81(+3.38%) |
Jun 17, 2016 | 24.00 | 24.20 | 23.68 | 23.80 | 1,591,275 | -0.19(-0.81%) |
Jun 16, 2016 | 24.09 | 24.12 | 23.71 | 24.00 | 1,020,262 | -0.31(-1.27%) |
Jun 15, 2016 | 24.31 | 24.91 | 24.15 | 24.31 | 921,176 | +0.11(+0.48%) |
Jun 14, 2016 | 24.37 | 24.66 | 23.77 | 24.19 | 1,462,231 | -0.35(-1.41%) |
Jun 13, 2016 | 24.63 | 24.93 | 24.34 | 24.54 | 966,053 | -0.32(-1.28%) |
Jun 10, 2016 | 25.42 | 25.45 | 24.72 | 24.85 | 1,176,782 | -0.94(-3.64%) |
Jun 09, 2016 | 26.23 | 26.26 | 25.74 | 25.79 | 791,504 | -0.63(-2.38%) |
Jun 08, 2016 | 26.37 | 26.82 | 26.26 | 26.42 | 890,559 | +0.17(+0.64%) |
Jun 07, 2016 | 26.33 | 26.48 | 26.09 | 26.25 | 730,555 | -0.07(-0.27%) |
Jun 06, 2016 | 25.32 | 26.34 | 25.25 | 26.32 | 2,273,984 | +1.13(+4.49%) |
Jun 03, 2016 | 26.01 | 26.01 | 25.09 | 25.19 | 1,719,151 | -0.85(-3.26%) |
Jun 02, 2016 | 26.14 | 26.25 | 25.82 | 26.04 | 582,525 | -0.17(-0.64%) |