Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.50 | 27.50 | 27.24 | 27.41 | 117,250 | -0.13(-0.48%) |
Aug 30, 2016 | 27.50 | 27.60 | 27.47 | 27.54 | 33,006 | +0.05(+0.17%) |
Aug 29, 2016 | 27.39 | 27.57 | 27.39 | 27.49 | 23,339 | +0.12(+0.44%) |
Aug 26, 2016 | 27.54 | 27.66 | 27.27 | 27.37 | 27,870 | -0.12(-0.44%) |
Aug 25, 2016 | 27.47 | 27.56 | 27.45 | 27.49 | 72,715 | -0.03(-0.10%) |
Aug 24, 2016 | 27.61 | 27.67 | 27.49 | 27.52 | 64,027 | -0.12(-0.44%) |
Aug 23, 2016 | 27.60 | 27.71 | 27.60 | 27.64 | 40,323 | +0.17(+0.61%) |
Aug 22, 2016 | 27.46 | 27.48 | 27.35 | 27.47 | 40,269 | -0.06(-0.20%) |
Aug 19, 2016 | 27.36 | 27.53 | 27.29 | 27.53 | 87,067 | +0.09(+0.34%) |
Aug 18, 2016 | 27.26 | 27.44 | 27.26 | 27.44 | 112,302 | +0.13(+0.48%) |
Aug 17, 2016 | 27.24 | 27.31 | 27.17 | 27.30 | 181,239 | +0.06(+0.21%) |
Aug 16, 2016 | 27.34 | 27.35 | 27.25 | 27.25 | 65,270 | -0.14(-0.51%) |
Aug 15, 2016 | 27.18 | 27.44 | 27.18 | 27.39 | 74,172 | +0.28(+1.04%) |
Aug 12, 2016 | 27.22 | 27.22 | 27.08 | 27.11 | 29,341 | -0.14(-0.52%) |
Aug 11, 2016 | 27.15 | 27.31 | 27.15 | 27.25 | 50,295 | +0.17(+0.62%) |
Aug 10, 2016 | 27.14 | 27.14 | 27.01 | 27.08 | 393,393 | -0.02(-0.07%) |
Aug 09, 2016 | 27.21 | 27.24 | 27.07 | 27.10 | 174,288 | -0.06(-0.21%) |
Aug 08, 2016 | 27.18 | 27.32 | 27.13 | 27.15 | 119,759 | +0.01(+0.03%) |
Aug 05, 2016 | 26.99 | 27.15 | 26.98 | 27.14 | 72,792 | +0.38(+1.43%) |
Aug 04, 2016 | 26.76 | 26.86 | 26.71 | 26.76 | 28,002 | +0.02(+0.07%) |
Aug 03, 2016 | 26.59 | 26.76 | 26.58 | 26.74 | 52,814 | +0.16(+0.60%) |
Aug 02, 2016 | 26.92 | 26.92 | 26.50 | 26.58 | 102,645 | -0.41(-1.53%) |
Aug 01, 2016 | 27.09 | 27.12 | 26.93 | 27.00 | 95,316 | -0.11(-0.41%) |
Jul 29, 2016 | 27.13 | 27.17 | 26.98 | 27.11 | 32,044 | -0.02(-0.07%) |
Jul 28, 2016 | 27.01 | 27.15 | 26.92 | 27.13 | 68,039 | +0.03(+0.10%) |
Jul 27, 2016 | 27.21 | 27.23 | 27.00 | 27.10 | 44,176 | -0.09(-0.34%) |
Jul 26, 2016 | 26.85 | 27.19 | 26.85 | 27.19 | 93,975 | +0.39(+1.47%) |
Jul 25, 2016 | 26.96 | 26.96 | 26.78 | 26.80 | 31,546 | -0.21(-0.76%) |
Jul 22, 2016 | 26.86 | 27.02 | 26.75 | 27.00 | 33,093 | +0.19(+0.70%) |
Jul 21, 2016 | 26.91 | 27.04 | 26.76 | 26.82 | 93,416 | -0.15(-0.56%) |
Jul 20, 2016 | 26.86 | 27.05 | 26.80 | 26.97 | 116,911 | +0.14(+0.52%) |
Jul 19, 2016 | 26.86 | 26.90 | 26.75 | 26.83 | 37,110 | -0.12(-0.45%) |
Jul 18, 2016 | 26.95 | 27.00 | 26.88 | 26.95 | 109,153 | -0.01(-0.03%) |
Jul 15, 2016 | 27.04 | 27.04 | 26.91 | 26.96 | 101,996 | -0.03(-0.10%) |
Jul 14, 2016 | 26.97 | 27.08 | 26.95 | 26.99 | 43,219 | +0.21(+0.77%) |
Jul 13, 2016 | 26.95 | 26.95 | 26.65 | 26.78 | 91,090 | +0.00(+0.00%) |
Jul 12, 2016 | 26.58 | 26.81 | 26.58 | 26.78 | 173,988 | +0.46(+1.74%) |
Jul 11, 2016 | 26.24 | 26.41 | 26.24 | 26.32 | 49,656 | +0.21(+0.81%) |
Jul 08, 2016 | 25.93 | 26.14 | 25.71 | 26.11 | 122,055 | +0.58(+2.29%) |
Jul 07, 2016 | 25.47 | 25.70 | 25.40 | 25.53 | 44,982 | +0.13(+0.52%) |
Jul 06, 2016 | 25.19 | 25.40 | 25.01 | 25.39 | 191,146 | +0.10(+0.41%) |
Jul 05, 2016 | 25.60 | 25.60 | 25.12 | 25.29 | 78,553 | -0.51(-1.96%) |
Jul 01, 2016 | 25.68 | 25.80 | 25.80 | 25.80 | 453,189 | +0.15(+0.58%) |
Jun 30, 2016 | 25.22 | 25.65 | 25.13 | 25.65 | 161,958 | +0.46(+1.82%) |
Jun 29, 2016 | 24.95 | 25.26 | 24.95 | 25.19 | 242,798 | +0.49(+1.97%) |
Jun 28, 2016 | 24.56 | 24.72 | 24.46 | 24.70 | 65,534 | +0.40(+1.66%) |
Jun 27, 2016 | 24.95 | 25.04 | 24.21 | 24.30 | 93,366 | -1.01(-3.99%) |
Jun 24, 2016 | 25.68 | 25.89 | 25.29 | 25.31 | 105,317 | -1.40(-5.26%) |
Jun 23, 2016 | 26.56 | 26.73 | 26.56 | 26.71 | 33,338 | +0.36(+1.35%) |
Jun 22, 2016 | 26.41 | 26.51 | 26.33 | 26.36 | 26,002 | +0.02(+0.07%) |
Jun 21, 2016 | 26.45 | 26.45 | 26.24 | 26.34 | 51,663 | -0.13(-0.49%) |
Jun 20, 2016 | 26.42 | 26.67 | 26.34 | 26.47 | 59,942 | +0.36(+1.36%) |
Jun 17, 2016 | 26.04 | 26.22 | 26.01 | 26.12 | 11,809 | +0.17(+0.65%) |
Jun 16, 2016 | 25.70 | 25.98 | 25.57 | 25.95 | 15,994 | -0.07(-0.25%) |
Jun 15, 2016 | 26.03 | 26.22 | 25.98 | 26.01 | 39,853 | +0.06(+0.22%) |
Jun 14, 2016 | 26.03 | 26.18 | 25.83 | 25.96 | 33,553 | -0.18(-0.68%) |
Jun 13, 2016 | 26.35 | 26.45 | 26.12 | 26.14 | 31,661 | -0.33(-1.24%) |
Jun 10, 2016 | 26.80 | 26.80 | 26.39 | 26.46 | 152,811 | -0.53(-1.97%) |
Jun 09, 2016 | 26.97 | 27.01 | 26.86 | 26.99 | 29,479 | -0.13(-0.48%) |
Jun 08, 2016 | 27.14 | 27.21 | 27.10 | 27.13 | 45,733 | +0.14(+0.52%) |
Jun 07, 2016 | 26.92 | 27.07 | 26.92 | 26.99 | 31,338 | +0.09(+0.35%) |
Jun 06, 2016 | 26.63 | 26.91 | 26.60 | 26.89 | 18,348 | +0.34(+1.27%) |
Jun 03, 2016 | 26.59 | 26.60 | 26.34 | 26.56 | 51,405 | -0.11(-0.42%) |
Jun 02, 2016 | 26.45 | 26.67 | 26.45 | 26.67 | 41,005 | +0.13(+0.49%) |