Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 26.48 | 26.66 | 26.48 | 26.57 | 10,629 | +0.11(+0.41%) |
Aug 30, 2016 | 26.71 | 26.71 | 26.46 | 26.47 | 10,229 | -0.16(-0.61%) |
Aug 29, 2016 | 26.52 | 26.74 | 26.48 | 26.63 | 47,970 | +0.18(+0.68%) |
Aug 26, 2016 | 26.54 | 26.80 | 26.40 | 26.45 | 38,594 | -0.07(-0.27%) |
Aug 25, 2016 | 26.26 | 26.54 | 26.26 | 26.52 | 37,437 | +0.31(+1.18%) |
Aug 24, 2016 | 26.28 | 26.41 | 26.08 | 26.21 | 21,429 | -0.03(-0.11%) |
Aug 23, 2016 | 26.27 | 26.45 | 26.24 | 26.24 | 39,059 | +0.27(+1.04%) |
Aug 22, 2016 | 25.99 | 26.21 | 25.97 | 25.97 | 22,523 | -0.29(-1.10%) |
Aug 19, 2016 | 26.38 | 26.43 | 26.16 | 26.26 | 14,165 | +0.04(+0.16%) |
Aug 18, 2016 | 26.35 | 26.54 | 26.18 | 26.22 | 18,374 | -0.13(-0.50%) |
Aug 17, 2016 | 26.15 | 26.47 | 26.05 | 26.35 | 8,129 | +0.10(+0.37%) |
Aug 16, 2016 | 26.13 | 26.25 | 25.94 | 26.25 | 13,305 | +0.09(+0.35%) |
Aug 15, 2016 | 25.94 | 26.16 | 25.91 | 26.16 | 25,700 | +0.37(+1.44%) |
Aug 12, 2016 | 25.77 | 25.98 | 25.72 | 25.79 | 26,757 | -0.15(-0.59%) |
Aug 11, 2016 | 25.73 | 26.16 | 25.73 | 25.94 | 22,634 | +0.38(+1.49%) |
Aug 10, 2016 | 25.92 | 26.09 | 25.56 | 25.56 | 7,793 | -0.07(-0.28%) |
Aug 09, 2016 | 25.58 | 25.85 | 25.56 | 25.63 | 51,365 | +0.11(+0.42%) |
Aug 08, 2016 | 25.49 | 25.56 | 25.43 | 25.53 | 7,183 | +0.00(+0.00%) |
Aug 05, 2016 | 25.29 | 25.56 | 25.26 | 25.53 | 26,575 | +0.01(+0.04%) |
Aug 04, 2016 | 25.21 | 25.71 | 25.21 | 25.52 | 38,998 | +0.15(+0.61%) |
Aug 03, 2016 | 25.23 | 25.63 | 25.14 | 25.36 | 30,450 | +0.07(+0.29%) |
Aug 02, 2016 | 25.19 | 25.74 | 25.06 | 25.29 | 29,409 | +0.29(+1.16%) |
Aug 01, 2016 | 25.34 | 25.54 | 25.00 | 25.00 | 99,750 | -0.76(-2.95%) |
Jul 29, 2016 | 25.33 | 25.76 | 25.25 | 25.76 | 25,955 | +0.36(+1.42%) |
Jul 28, 2016 | 25.17 | 25.40 | 25.17 | 25.40 | 5,580 | +0.04(+0.14%) |
Jul 27, 2016 | 25.35 | 25.63 | 24.87 | 25.36 | 97,427 | -0.14(-0.53%) |
Jul 26, 2016 | 25.36 | 25.61 | 25.04 | 25.50 | 16,193 | -0.07(-0.28%) |
Jul 25, 2016 | 25.59 | 25.59 | 25.44 | 25.57 | 5,926 | +0.17(+0.68%) |
Jul 22, 2016 | 25.34 | 25.56 | 25.30 | 25.40 | 10,894 | +0.07(+0.29%) |
Jul 21, 2016 | 25.52 | 25.58 | 25.23 | 25.33 | 47,615 | -0.05(-0.21%) |
Jul 20, 2016 | 25.06 | 25.51 | 25.06 | 25.38 | 55,615 | +0.30(+1.19%) |
Jul 19, 2016 | 25.42 | 25.46 | 25.02 | 25.08 | 28,665 | -0.32(-1.25%) |
Jul 18, 2016 | 25.30 | 25.40 | 25.21 | 25.40 | 12,943 | +0.09(+0.36%) |
Jul 15, 2016 | 25.31 | 25.44 | 25.23 | 25.31 | 9,709 | -0.17(-0.67%) |
Jul 14, 2016 | 25.15 | 25.69 | 25.15 | 25.48 | 29,403 | +0.44(+1.77%) |
Jul 13, 2016 | 25.15 | 25.15 | 24.87 | 25.04 | 31,086 | -0.03(-0.11%) |
Jul 12, 2016 | 25.11 | 25.12 | 24.78 | 25.06 | 16,775 | +0.22(+0.87%) |
Jul 11, 2016 | 25.03 | 25.14 | 24.84 | 24.85 | 2,325 | +0.00(+0.00%) |
Jul 08, 2016 | 24.50 | 24.85 | 24.43 | 24.85 | 4,016 | +0.42(+1.70%) |
Jul 07, 2016 | 24.45 | 24.65 | 24.24 | 24.43 | 20,734 | -0.23(-0.92%) |
Jul 06, 2016 | 24.10 | 24.84 | 24.10 | 24.66 | 40,147 | +0.14(+0.59%) |
Jul 05, 2016 | 24.36 | 24.60 | 24.31 | 24.51 | 18,625 | +0.23(+0.93%) |
Jul 01, 2016 | 24.10 | 24.29 | 24.29 | 24.29 | 9,957 | +0.02(+0.10%) |
Jun 30, 2016 | 24.11 | 24.37 | 24.09 | 24.26 | 33,276 | +0.13(+0.53%) |
Jun 29, 2016 | 23.85 | 24.19 | 23.78 | 24.13 | 37,354 | +0.28(+1.17%) |
Jun 28, 2016 | 23.46 | 23.85 | 23.27 | 23.85 | 24,539 | +0.75(+3.25%) |
Jun 27, 2016 | 23.73 | 23.73 | 23.06 | 23.10 | 20,114 | -0.33(-1.39%) |
Jun 24, 2016 | 23.17 | 23.84 | 23.17 | 23.43 | 50,637 | -1.14(-4.64%) |
Jun 23, 2016 | 24.28 | 24.57 | 24.09 | 24.57 | 37,827 | +0.70(+2.92%) |
Jun 22, 2016 | 24.63 | 24.63 | 23.87 | 23.87 | 37,670 | -0.52(-2.15%) |
Jun 21, 2016 | 24.12 | 24.42 | 24.01 | 24.40 | 22,667 | +0.12(+0.50%) |
Jun 20, 2016 | 23.95 | 24.45 | 23.91 | 24.27 | 47,097 | +0.50(+2.11%) |
Jun 17, 2016 | 23.67 | 23.77 | 23.60 | 23.77 | 22,065 | +0.14(+0.61%) |
Jun 16, 2016 | 23.41 | 23.81 | 23.19 | 23.63 | 28,287 | +0.18(+0.78%) |
Jun 15, 2016 | 23.12 | 23.75 | 23.12 | 23.44 | 12,689 | +0.47(+2.04%) |
Jun 14, 2016 | 23.00 | 23.13 | 22.69 | 22.98 | 53,661 | +0.14(+0.59%) |
Jun 13, 2016 | 23.23 | 23.24 | 22.73 | 22.84 | 95,903 | -0.28(-1.21%) |
Jun 10, 2016 | 23.31 | 23.50 | 23.12 | 23.12 | 26,583 | -0.54(-2.29%) |
Jun 09, 2016 | 24.06 | 24.06 | 23.42 | 23.66 | 59,257 | -0.12(-0.49%) |
Jun 08, 2016 | 24.11 | 24.12 | 23.75 | 23.78 | 123,280 | -0.02(-0.08%) |
Jun 07, 2016 | 23.35 | 23.80 | 23.35 | 23.80 | 20,434 | +0.54(+2.33%) |
Jun 06, 2016 | 23.08 | 23.32 | 22.95 | 23.26 | 19,187 | +0.09(+0.39%) |
Jun 03, 2016 | 22.80 | 23.17 | 22.74 | 23.17 | 19,020 | +0.75(+3.35%) |
Jun 02, 2016 | 22.04 | 22.42 | 22.04 | 22.42 | 50,400 | +0.34(+1.56%) |