Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 26.81 | 26.81 | 26.26 | 26.51 | 207,094 | -0.21(-0.78%) |
Aug 30, 2016 | 27.05 | 27.08 | 26.55 | 26.72 | 126,403 | -0.31(-1.16%) |
Aug 29, 2016 | 27.05 | 27.29 | 26.90 | 27.03 | 125,117 | +0.07(+0.26%) |
Aug 26, 2016 | 27.61 | 27.81 | 26.93 | 26.96 | 120,207 | -0.50(-1.80%) |
Aug 25, 2016 | 27.33 | 27.57 | 27.09 | 27.46 | 112,981 | +0.19(+0.70%) |
Aug 24, 2016 | 27.33 | 27.33 | 26.99 | 27.27 | 177,241 | -0.03(-0.13%) |
Aug 23, 2016 | 27.56 | 27.79 | 27.30 | 27.30 | 183,425 | -0.30(-1.07%) |
Aug 22, 2016 | 27.59 | 27.66 | 27.40 | 27.60 | 126,516 | +0.08(+0.28%) |
Aug 19, 2016 | 27.37 | 27.54 | 27.23 | 27.52 | 296,246 | +0.08(+0.28%) |
Aug 18, 2016 | 27.19 | 27.53 | 27.19 | 27.44 | 228,708 | +0.25(+0.93%) |
Aug 17, 2016 | 26.83 | 27.31 | 26.58 | 27.19 | 368,062 | +0.31(+1.16%) |
Aug 16, 2016 | 27.29 | 27.29 | 26.50 | 26.88 | 383,385 | -0.42(-1.53%) |
Aug 15, 2016 | 27.66 | 27.85 | 27.29 | 27.29 | 149,752 | -0.26(-0.95%) |
Aug 12, 2016 | 27.62 | 27.84 | 27.49 | 27.56 | 125,272 | +0.01(+0.03%) |
Aug 11, 2016 | 27.43 | 27.55 | 27.26 | 27.55 | 231,963 | +0.16(+0.57%) |
Aug 10, 2016 | 27.43 | 27.43 | 27.22 | 27.39 | 255,252 | +0.06(+0.22%) |
Aug 09, 2016 | 27.39 | 27.49 | 27.23 | 27.33 | 313,418 | -0.15(-0.54%) |
Aug 08, 2016 | 28.02 | 28.08 | 27.38 | 27.48 | 249,893 | -0.50(-1.80%) |
Aug 05, 2016 | 28.12 | 28.23 | 27.89 | 27.98 | 260,455 | -0.13(-0.46%) |
Aug 04, 2016 | 28.26 | 28.44 | 27.92 | 28.11 | 339,522 | -0.05(-0.18%) |
Aug 03, 2016 | 28.64 | 28.64 | 28.04 | 28.16 | 267,563 | -0.55(-1.93%) |
Aug 02, 2016 | 29.39 | 29.39 | 28.71 | 28.72 | 283,982 | -0.67(-2.27%) |
Aug 01, 2016 | 29.13 | 29.60 | 28.97 | 29.38 | 398,549 | +0.21(+0.71%) |
Jul 29, 2016 | 28.74 | 29.73 | 28.65 | 29.17 | 303,099 | +0.50(+1.75%) |
Jul 28, 2016 | 28.33 | 28.97 | 28.33 | 28.67 | 313,981 | +0.08(+0.27%) |
Jul 27, 2016 | 28.88 | 28.88 | 28.37 | 28.59 | 361,873 | -0.31(-1.08%) |
Jul 26, 2016 | 29.04 | 29.17 | 28.81 | 28.91 | 117,042 | -0.12(-0.42%) |
Jul 25, 2016 | 29.00 | 29.03 | 28.72 | 29.03 | 112,517 | +0.08(+0.27%) |
Jul 22, 2016 | 28.59 | 29.08 | 28.59 | 28.95 | 141,925 | +0.35(+1.21%) |
Jul 21, 2016 | 28.48 | 28.65 | 28.35 | 28.60 | 192,010 | +0.03(+0.09%) |
Jul 20, 2016 | 28.42 | 28.60 | 28.29 | 28.58 | 292,208 | +0.10(+0.33%) |
Jul 19, 2016 | 28.44 | 28.57 | 28.27 | 28.48 | 232,133 | +0.09(+0.30%) |
Jul 18, 2016 | 28.46 | 28.71 | 28.28 | 28.40 | 221,595 | -0.16(-0.55%) |
Jul 15, 2016 | 28.38 | 28.62 | 28.34 | 28.55 | 276,302 | +0.31(+1.10%) |
Jul 14, 2016 | 29.10 | 29.00 | 28.23 | 28.24 | 540,825 | -0.87(-2.97%) |
Jul 13, 2016 | 29.00 | 29.31 | 28.96 | 29.10 | 365,022 | +0.15(+0.51%) |
Jul 12, 2016 | 29.39 | 29.45 | 28.89 | 28.96 | 466,020 | -0.45(-1.53%) |
Jul 11, 2016 | 29.47 | 29.47 | 29.06 | 29.41 | 388,381 | -0.09(-0.29%) |
Jul 08, 2016 | 29.14 | 29.51 | 29.17 | 29.49 | 445,684 | +0.32(+1.10%) |
Jul 07, 2016 | 30.05 | 30.16 | 29.02 | 29.17 | 347,292 | -1.06(-3.52%) |
Jul 06, 2016 | 30.65 | 30.81 | 30.13 | 30.24 | 348,264 | -0.42(-1.35%) |
Jul 05, 2016 | 29.93 | 30.66 | 29.93 | 30.65 | 448,560 | +0.83(+2.78%) |
Jul 01, 2016 | 30.27 | 29.82 | 29.82 | 29.82 | 351,592 | -0.39(-1.29%) |
Jun 30, 2016 | 29.17 | 30.23 | 29.10 | 30.21 | 580,529 | +1.20(+4.14%) |
Jun 29, 2016 | 29.76 | 29.91 | 28.92 | 29.01 | 577,900 | -0.47(-1.58%) |
Jun 28, 2016 | 29.42 | 29.53 | 29.02 | 29.48 | 477,195 | +0.03(+0.12%) |
Jun 27, 2016 | 28.97 | 29.54 | 28.59 | 29.44 | 467,789 | +0.51(+1.76%) |
Jun 24, 2016 | 27.35 | 29.07 | 27.35 | 28.93 | 1,557,294 | +0.63(+2.23%) |
Jun 23, 2016 | 27.80 | 28.30 | 27.68 | 28.30 | 311,749 | +0.52(+1.87%) |
Jun 22, 2016 | 27.82 | 27.88 | 27.48 | 27.78 | 346,925 | -0.06(-0.22%) |
Jun 21, 2016 | 27.63 | 27.93 | 27.44 | 27.84 | 168,419 | +0.22(+0.81%) |
Jun 20, 2016 | 27.77 | 27.80 | 27.42 | 27.62 | 189,688 | +0.03(+0.09%) |
Jun 17, 2016 | 27.66 | 27.67 | 27.26 | 27.59 | 815,680 | +0.00(+0.00%) |
Jun 16, 2016 | 27.37 | 27.63 | 27.31 | 27.59 | 287,630 | +0.20(+0.73%) |
Jun 15, 2016 | 28.01 | 28.01 | 27.21 | 27.39 | 288,058 | -0.54(-1.92%) |
Jun 14, 2016 | 27.54 | 27.94 | 27.39 | 27.93 | 307,442 | +0.32(+1.16%) |
Jun 13, 2016 | 27.59 | 27.82 | 27.51 | 27.61 | 208,996 | +0.01(+0.03%) |
Jun 10, 2016 | 27.15 | 27.62 | 26.96 | 27.60 | 229,636 | +0.39(+1.43%) |
Jun 09, 2016 | 26.79 | 27.25 | 26.65 | 27.21 | 206,566 | +0.42(+1.58%) |
Jun 08, 2016 | 26.13 | 26.80 | 26.13 | 26.79 | 205,973 | +0.70(+2.69%) |
Jun 07, 2016 | 25.84 | 26.11 | 25.78 | 26.09 | 147,136 | +0.29(+1.11%) |
Jun 06, 2016 | 25.95 | 26.07 | 25.55 | 25.80 | 275,043 | -0.12(-0.47%) |
Jun 03, 2016 | 25.71 | 26.07 | 25.61 | 25.92 | 242,716 | +0.35(+1.39%) |
Jun 02, 2016 | 25.54 | 25.58 | 25.23 | 25.57 | 170,530 | +0.03(+0.14%) |