Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 25.20 | 25.28 | 25.07 | 25.26 | 433,350 | +0.08(+0.32%) |
Aug 30, 2016 | 25.52 | 25.66 | 25.15 | 25.18 | 349,628 | -0.41(-1.61%) |
Aug 29, 2016 | 25.38 | 25.61 | 25.32 | 25.59 | 547,336 | +0.25(+1.00%) |
Aug 26, 2016 | 26.11 | 26.27 | 25.25 | 25.34 | 755,662 | -0.75(-2.86%) |
Aug 25, 2016 | 26.23 | 26.32 | 25.97 | 26.08 | 857,527 | -0.08(-0.30%) |
Aug 24, 2016 | 26.29 | 26.30 | 26.04 | 26.16 | 874,742 | -0.14(-0.54%) |
Aug 23, 2016 | 26.53 | 26.62 | 26.30 | 26.31 | 474,654 | -0.12(-0.45%) |
Aug 22, 2016 | 26.27 | 26.50 | 26.20 | 26.42 | 298,024 | +0.21(+0.82%) |
Aug 19, 2016 | 26.46 | 26.49 | 26.04 | 26.21 | 685,578 | -0.30(-1.14%) |
Aug 18, 2016 | 25.86 | 26.52 | 25.84 | 26.51 | 696,701 | +0.59(+2.27%) |
Aug 17, 2016 | 25.46 | 25.94 | 25.15 | 25.92 | 854,923 | +0.38(+1.49%) |
Aug 16, 2016 | 25.96 | 25.96 | 25.42 | 25.54 | 868,578 | -0.48(-1.86%) |
Aug 15, 2016 | 26.73 | 26.77 | 26.03 | 26.03 | 892,234 | -0.71(-2.64%) |
Aug 12, 2016 | 26.74 | 26.88 | 26.69 | 26.73 | 424,270 | +0.16(+0.60%) |
Aug 11, 2016 | 26.52 | 26.64 | 26.40 | 26.58 | 640,733 | +0.04(+0.15%) |
Aug 10, 2016 | 26.44 | 26.55 | 26.32 | 26.54 | 559,656 | +0.17(+0.66%) |
Aug 09, 2016 | 26.06 | 26.59 | 26.06 | 26.36 | 983,045 | +0.23(+0.88%) |
Aug 08, 2016 | 25.39 | 26.35 | 25.39 | 26.13 | 1,408,467 | +0.21(+0.80%) |
Aug 05, 2016 | 26.37 | 26.50 | 25.88 | 25.92 | 955,521 | -0.66(-2.48%) |
Aug 04, 2016 | 26.64 | 26.79 | 26.55 | 26.58 | 552,959 | -0.01(-0.03%) |
Aug 03, 2016 | 26.88 | 26.90 | 26.43 | 26.59 | 632,280 | -0.32(-1.17%) |
Aug 02, 2016 | 27.10 | 27.13 | 26.77 | 26.91 | 467,617 | -0.30(-1.10%) |
Aug 01, 2016 | 27.02 | 27.23 | 26.93 | 27.21 | 495,053 | +0.09(+0.32%) |
Jul 29, 2016 | 26.82 | 27.18 | 26.77 | 27.12 | 715,749 | +0.28(+1.06%) |
Jul 28, 2016 | 26.72 | 26.90 | 26.70 | 26.84 | 553,322 | +0.09(+0.35%) |
Jul 27, 2016 | 26.96 | 27.07 | 26.56 | 26.74 | 771,162 | -0.36(-1.31%) |
Jul 26, 2016 | 27.19 | 27.25 | 26.90 | 27.10 | 613,461 | -0.03(-0.12%) |
Jul 25, 2016 | 27.14 | 27.20 | 26.91 | 27.13 | 390,542 | -0.02(-0.09%) |
Jul 22, 2016 | 26.77 | 27.23 | 26.77 | 27.15 | 349,645 | +0.32(+1.18%) |
Jul 21, 2016 | 26.66 | 26.85 | 26.53 | 26.84 | 543,726 | +0.17(+0.65%) |
Jul 20, 2016 | 26.89 | 26.96 | 26.65 | 26.66 | 383,135 | -0.26(-0.97%) |
Jul 19, 2016 | 26.95 | 26.96 | 26.82 | 26.92 | 428,260 | +0.03(+0.12%) |
Jul 18, 2016 | 27.04 | 27.15 | 26.86 | 26.89 | 545,223 | -0.15(-0.55%) |
Jul 15, 2016 | 27.01 | 27.18 | 26.94 | 27.04 | 775,076 | +0.10(+0.38%) |
Jul 14, 2016 | 27.18 | 27.40 | 26.91 | 26.94 | 799,066 | -0.45(-1.64%) |
Jul 13, 2016 | 27.50 | 27.57 | 27.37 | 27.39 | 774,769 | +0.13(+0.49%) |
Jul 12, 2016 | 27.51 | 27.65 | 27.23 | 27.25 | 1,066,924 | -0.45(-1.62%) |
Jul 11, 2016 | 27.76 | 27.76 | 27.36 | 27.70 | 1,070,817 | -0.14(-0.51%) |
Jul 08, 2016 | 27.66 | 27.76 | 27.76 | 27.85 | 845,467 | +0.09(+0.31%) |
Jul 07, 2016 | 28.43 | 28.43 | 27.75 | 27.76 | 776,630 | -0.69(-2.44%) |
Jul 06, 2016 | 28.35 | 28.53 | 28.11 | 28.45 | 846,330 | +0.12(+0.42%) |
Jul 05, 2016 | 27.89 | 28.34 | 27.78 | 28.34 | 951,076 | +0.52(+1.87%) |
Jul 01, 2016 | 28.10 | 27.81 | 27.81 | 27.81 | 641,836 | -0.16(-0.56%) |
Jun 30, 2016 | 27.23 | 27.99 | 27.18 | 27.97 | 1,005,883 | +0.81(+2.99%) |
Jun 29, 2016 | 27.19 | 27.30 | 27.06 | 27.16 | 559,772 | +0.15(+0.56%) |
Jun 28, 2016 | 27.03 | 27.03 | 26.69 | 27.01 | 803,661 | +0.03(+0.12%) |
Jun 27, 2016 | 26.61 | 27.08 | 26.50 | 26.98 | 690,889 | +0.36(+1.33%) |
Jun 24, 2016 | 26.19 | 26.84 | 26.19 | 26.62 | 1,041,943 | +0.08(+0.30%) |
Jun 23, 2016 | 26.47 | 26.54 | 26.33 | 26.54 | 691,106 | +0.21(+0.81%) |
Jun 22, 2016 | 26.60 | 26.65 | 26.32 | 26.33 | 482,079 | -0.27(-1.01%) |
Jun 21, 2016 | 26.58 | 26.73 | 26.35 | 26.60 | 506,935 | +0.06(+0.24%) |
Jun 20, 2016 | 26.64 | 26.74 | 26.30 | 26.54 | 625,680 | -0.04(-0.15%) |
Jun 17, 2016 | 26.65 | 26.70 | 26.39 | 26.58 | 2,037,625 | -0.19(-0.71%) |
Jun 16, 2016 | 26.80 | 26.96 | 26.68 | 26.77 | 1,080,493 | -0.06(-0.24%) |
Jun 15, 2016 | 27.20 | 27.21 | 26.76 | 26.83 | 607,896 | -0.35(-1.28%) |
Jun 14, 2016 | 27.07 | 27.22 | 26.89 | 27.18 | 538,295 | +0.11(+0.41%) |
Jun 13, 2016 | 27.20 | 27.50 | 27.02 | 27.07 | 542,908 | -0.12(-0.44%) |
Jun 10, 2016 | 27.28 | 27.48 | 27.16 | 27.18 | 715,148 | -0.10(-0.38%) |
Jun 09, 2016 | 27.01 | 27.35 | 27.00 | 27.29 | 398,078 | +0.24(+0.88%) |
Jun 08, 2016 | 26.65 | 27.07 | 26.56 | 27.05 | 976,928 | +0.38(+1.42%) |
Jun 07, 2016 | 26.71 | 26.82 | 26.64 | 26.67 | 350,561 | -0.05(-0.18%) |
Jun 06, 2016 | 26.71 | 26.85 | 26.57 | 26.72 | 475,839 | +0.00(+0.00%) |
Jun 03, 2016 | 26.51 | 26.80 | 26.49 | 26.72 | 502,531 | +0.48(+1.84%) |
Jun 02, 2016 | 25.95 | 26.24 | 25.88 | 26.24 | 691,902 | +0.19(+0.73%) |