Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 25.59 | 25.60 | 25.57 | 25.57 | 804,687 | -0.02(-0.06%) |
Aug 30, 2016 | 25.57 | 25.59 | 25.56 | 25.59 | 395,510 | +0.03(+0.13%) |
Aug 29, 2016 | 25.55 | 25.58 | 25.55 | 25.56 | 302,303 | -0.01(-0.03%) |
Aug 26, 2016 | 25.58 | 25.59 | 25.56 | 25.57 | 1,223,041 | -0.02(-0.10%) |
Aug 25, 2016 | 25.60 | 25.61 | 25.57 | 25.59 | 366,917 | -0.02(-0.06%) |
Aug 24, 2016 | 25.59 | 25.62 | 25.59 | 25.61 | 303,644 | +0.01(+0.03%) |
Aug 23, 2016 | 25.62 | 25.62 | 25.59 | 25.60 | 383,321 | +0.00(+0.00%) |
Aug 22, 2016 | 25.60 | 25.62 | 25.58 | 25.60 | 330,194 | -0.02(-0.06%) |
Aug 19, 2016 | 25.62 | 25.63 | 25.59 | 25.62 | 585,070 | +0.01(+0.03%) |
Aug 18, 2016 | 25.61 | 25.62 | 25.59 | 25.61 | 356,664 | +0.01(+0.03%) |
Aug 17, 2016 | 25.60 | 25.60 | 25.57 | 25.60 | 265,454 | +0.01(+0.03%) |
Aug 16, 2016 | 25.58 | 25.60 | 25.57 | 25.59 | 422,813 | -0.01(-0.03%) |
Aug 15, 2016 | 25.59 | 25.61 | 25.59 | 25.60 | 499,537 | -0.02(-0.06%) |
Aug 12, 2016 | 25.61 | 25.62 | 25.58 | 25.62 | 276,668 | +0.03(+0.13%) |
Aug 11, 2016 | 25.62 | 25.62 | 25.58 | 25.58 | 390,453 | +0.00(+0.00%) |
Aug 10, 2016 | 25.61 | 25.61 | 25.57 | 25.58 | 575,580 | +0.01(+0.03%) |
Aug 09, 2016 | 25.57 | 25.58 | 25.56 | 25.57 | 504,689 | -0.01(-0.03%) |
Aug 08, 2016 | 25.59 | 25.59 | 25.55 | 25.58 | 583,654 | +0.01(+0.03%) |
Aug 05, 2016 | 25.60 | 25.60 | 25.57 | 25.57 | 2,469,107 | -0.01(-0.03%) |
Aug 04, 2016 | 25.60 | 25.60 | 25.57 | 25.58 | 916,616 | +0.01(+0.03%) |
Aug 03, 2016 | 25.57 | 25.58 | 25.56 | 25.57 | 308,405 | -0.01(-0.03%) |
Aug 02, 2016 | 25.56 | 25.58 | 25.56 | 25.58 | 1,009,887 | -0.01(-0.03%) |
Aug 01, 2016 | 25.57 | 25.59 | 25.57 | 25.59 | 169,901 | -0.01(-0.03%) |
Jul 29, 2016 | 25.56 | 25.60 | 25.55 | 25.60 | 342,877 | +0.04(+0.16%) |
Jul 28, 2016 | 25.54 | 25.56 | 25.52 | 25.56 | 550,656 | +0.01(+0.05%) |
Jul 27, 2016 | 25.54 | 25.56 | 25.52 | 25.54 | 732,688 | +0.01(+0.05%) |
Jul 26, 2016 | 25.53 | 25.55 | 25.52 | 25.53 | 788,269 | -0.02(-0.06%) |
Jul 25, 2016 | 25.53 | 25.55 | 25.53 | 25.55 | 621,921 | +0.01(+0.03%) |
Jul 22, 2016 | 25.53 | 25.55 | 25.52 | 25.54 | 413,184 | -0.01(-0.03%) |
Jul 21, 2016 | 25.53 | 25.55 | 25.51 | 25.55 | 183,038 | +0.03(+0.13%) |
Jul 20, 2016 | 25.55 | 25.55 | 25.51 | 25.51 | 445,329 | -0.02(-0.10%) |
Jul 19, 2016 | 25.55 | 25.55 | 25.52 | 25.54 | 411,464 | -0.01(-0.03%) |
Jul 18, 2016 | 25.50 | 25.55 | 25.50 | 25.55 | 727,874 | +0.03(+0.13%) |
Jul 15, 2016 | 25.50 | 25.53 | 25.48 | 25.51 | 1,269,925 | +0.02(+0.07%) |
Jul 14, 2016 | 25.53 | 25.55 | 25.50 | 25.50 | 4,886,817 | -0.03(-0.13%) |
Jul 13, 2016 | 25.54 | 25.55 | 25.52 | 25.53 | 369,475 | -0.02(-0.06%) |
Jul 12, 2016 | 25.55 | 25.56 | 25.52 | 25.55 | 834,223 | +0.00(+0.00%) |
Jul 11, 2016 | 25.57 | 25.57 | 25.53 | 25.55 | 486,209 | +0.01(+0.03%) |
Jul 08, 2016 | 25.55 | 25.56 | 25.54 | 25.54 | 917,961 | +0.00(+0.00%) |
Jul 07, 2016 | 25.53 | 25.55 | 25.53 | 25.54 | 995,275 | -0.02(-0.10%) |
Jul 06, 2016 | 25.57 | 25.57 | 25.53 | 25.56 | 411,590 | +0.00(+0.00%) |
Jul 05, 2016 | 25.51 | 25.58 | 25.51 | 25.56 | 1,355,022 | +0.02(+0.10%) |
Jul 01, 2016 | 25.54 | 25.54 | 25.54 | 25.54 | 438,787 | +0.03(+0.11%) |
Jun 30, 2016 | 25.51 | 25.54 | 25.50 | 25.51 | 2,203,059 | -0.01(-0.03%) |
Jun 29, 2016 | 25.49 | 25.53 | 25.49 | 25.52 | 1,609,050 | +0.03(+0.13%) |
Jun 28, 2016 | 25.44 | 25.51 | 25.44 | 25.49 | 964,704 | +0.04(+0.16%) |
Jun 27, 2016 | 25.46 | 25.50 | 25.45 | 25.45 | 530,784 | -0.05(-0.19%) |
Jun 24, 2016 | 25.46 | 25.50 | 25.45 | 25.50 | 886,423 | +0.04(+0.16%) |
Jun 23, 2016 | 25.46 | 25.46 | 25.45 | 25.45 | 224,742 | -0.01(-0.03%) |
Jun 22, 2016 | 25.47 | 25.47 | 25.45 | 25.46 | 721,350 | +0.02(+0.07%) |
Jun 21, 2016 | 25.47 | 25.48 | 25.45 | 25.45 | 540,263 | -0.01(-0.03%) |
Jun 20, 2016 | 25.47 | 25.49 | 25.45 | 25.45 | 1,072,303 | -0.01(-0.03%) |
Jun 17, 2016 | 25.48 | 25.49 | 25.46 | 25.46 | 381,168 | +0.00(+0.00%) |
Jun 16, 2016 | 25.46 | 25.49 | 25.45 | 25.46 | 418,826 | +0.02(+0.07%) |
Jun 15, 2016 | 25.46 | 25.49 | 25.44 | 25.45 | 551,111 | +0.00(+0.00%) |
Jun 14, 2016 | 25.48 | 25.48 | 25.44 | 25.45 | 321,944 | -0.02(-0.10%) |
Jun 13, 2016 | 25.44 | 25.47 | 25.44 | 25.47 | 374,968 | +0.02(+0.10%) |
Jun 10, 2016 | 25.44 | 25.45 | 25.43 | 25.45 | 372,862 | +0.00(+0.00%) |
Jun 09, 2016 | 25.44 | 25.45 | 25.42 | 25.45 | 796,826 | +0.02(+0.07%) |
Jun 08, 2016 | 25.43 | 25.45 | 25.42 | 25.43 | 741,416 | +0.01(+0.03%) |
Jun 07, 2016 | 25.42 | 25.43 | 25.38 | 25.42 | 534,488 | +0.02(+0.10%) |
Jun 06, 2016 | 25.41 | 25.41 | 25.38 | 25.40 | 462,903 | -0.02(-0.07%) |
Jun 03, 2016 | 25.42 | 25.42 | 25.40 | 25.41 | 1,075,019 | +0.05(+0.20%) |
Jun 02, 2016 | 25.35 | 25.37 | 25.34 | 25.36 | 569,318 | -0.02(-0.07%) |