Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 25.54 | 25.68 | 25.22 | 25.49 | 19,574,254 | -0.10(-0.40%) |
Aug 30, 2016 | 24.97 | 25.59 | 25.00 | 25.59 | 17,290,654 | +0.62(+2.48%) |
Aug 29, 2016 | 24.81 | 25.12 | 24.76 | 24.97 | 11,532,767 | +0.20(+0.80%) |
Aug 26, 2016 | 24.74 | 25.10 | 24.59 | 24.77 | 13,452,007 | +0.15(+0.61%) |
Aug 25, 2016 | 24.57 | 24.69 | 24.46 | 24.62 | 9,860,485 | +0.05(+0.19%) |
Aug 24, 2016 | 24.50 | 24.77 | 24.42 | 24.57 | 15,666,083 | +0.15(+0.62%) |
Aug 23, 2016 | 24.48 | 24.62 | 24.38 | 24.42 | 9,946,982 | +0.10(+0.39%) |
Aug 22, 2016 | 24.20 | 24.40 | 24.16 | 24.32 | 8,320,055 | +0.04(+0.16%) |
Aug 19, 2016 | 24.17 | 24.42 | 24.05 | 24.29 | 11,110,515 | +0.00(+0.00%) |
Aug 18, 2016 | 24.06 | 24.44 | 24.00 | 24.29 | 16,818,326 | +0.14(+0.59%) |
Aug 17, 2016 | 24.06 | 24.22 | 23.94 | 24.14 | 15,506,054 | +0.10(+0.40%) |
Aug 16, 2016 | 23.84 | 24.14 | 23.74 | 24.05 | 27,877,744 | +0.47(+1.99%) |
Aug 15, 2016 | 23.35 | 23.69 | 23.30 | 23.58 | 11,835,122 | +0.39(+1.68%) |
Aug 12, 2016 | 23.17 | 23.21 | 22.94 | 23.19 | 12,263,982 | -0.17(-0.71%) |
Aug 11, 2016 | 23.20 | 23.41 | 23.08 | 23.36 | 10,996,016 | +0.21(+0.93%) |
Aug 10, 2016 | 23.36 | 23.43 | 23.09 | 23.14 | 10,298,570 | -0.18(-0.78%) |
Aug 09, 2016 | 23.17 | 23.44 | 23.17 | 23.32 | 13,853,521 | +0.17(+0.76%) |
Aug 08, 2016 | 23.07 | 23.39 | 23.05 | 23.15 | 11,345,052 | +0.09(+0.38%) |
Aug 05, 2016 | 22.74 | 23.20 | 22.73 | 23.06 | 14,947,014 | +0.58(+2.58%) |
Aug 04, 2016 | 22.47 | 22.57 | 22.25 | 22.48 | 15,300,587 | -0.11(-0.49%) |
Aug 03, 2016 | 22.23 | 22.66 | 22.22 | 22.59 | 13,286,650 | +0.33(+1.50%) |
Aug 02, 2016 | 22.57 | 22.70 | 22.09 | 22.26 | 21,278,984 | -0.40(-1.75%) |
Aug 01, 2016 | 22.93 | 22.99 | 22.55 | 22.66 | 13,077,805 | -0.18(-0.80%) |
Jul 29, 2016 | 22.87 | 23.06 | 22.73 | 22.84 | 13,206,786 | -0.10(-0.45%) |
Jul 28, 2016 | 22.97 | 23.08 | 22.78 | 22.94 | 14,501,931 | -0.13(-0.55%) |
Jul 27, 2016 | 23.08 | 23.35 | 23.00 | 23.07 | 17,199,226 | -0.01(-0.03%) |
Jul 26, 2016 | 22.91 | 23.12 | 22.79 | 23.08 | 19,021,670 | +0.08(+0.34%) |
Jul 25, 2016 | 22.75 | 23.01 | 22.73 | 23.00 | 13,448,729 | +0.17(+0.73%) |
Jul 22, 2016 | 22.71 | 22.95 | 22.68 | 22.83 | 16,462,030 | +0.04(+0.17%) |
Jul 21, 2016 | 22.67 | 22.96 | 22.60 | 22.79 | 25,778,938 | +0.07(+0.31%) |
Jul 20, 2016 | 23.01 | 23.01 | 22.26 | 22.72 | 36,233,204 | +0.47(+2.09%) |
Jul 19, 2016 | 22.07 | 22.42 | 21.92 | 22.26 | 27,240,232 | -0.02(-0.07%) |
Jul 18, 2016 | 22.15 | 22.29 | 22.00 | 22.27 | 17,836,504 | +0.16(+0.71%) |
Jul 15, 2016 | 22.30 | 22.32 | 21.86 | 22.11 | 23,457,780 | +0.01(+0.04%) |
Jul 14, 2016 | 21.95 | 22.17 | 21.84 | 22.11 | 19,550,622 | +0.66(+3.09%) |
Jul 13, 2016 | 21.67 | 21.70 | 21.27 | 21.44 | 16,354,644 | -0.17(-0.77%) |
Jul 12, 2016 | 21.17 | 21.66 | 21.15 | 21.61 | 19,653,962 | +0.72(+3.44%) |
Jul 11, 2016 | 21.07 | 21.25 | 20.83 | 20.89 | 16,736,015 | +0.07(+0.34%) |
Jul 08, 2016 | 20.66 | 20.87 | 20.28 | 20.82 | 17,912,288 | +0.54(+2.65%) |
Jul 07, 2016 | 19.95 | 20.46 | 19.94 | 20.28 | 17,008,024 | +0.43(+2.15%) |
Jul 06, 2016 | 19.52 | 19.92 | 19.40 | 19.86 | 17,941,872 | +0.12(+0.60%) |
Jul 05, 2016 | 20.13 | 20.19 | 19.60 | 19.74 | 16,867,302 | -0.73(-3.55%) |
Jul 01, 2016 | 20.35 | 20.46 | 20.46 | 20.46 | 11,226,695 | -0.05(-0.23%) |
Jun 30, 2016 | 20.01 | 20.53 | 19.88 | 20.51 | 24,996,652 | +0.59(+2.97%) |
Jun 29, 2016 | 19.69 | 19.93 | 19.45 | 19.92 | 17,416,828 | +0.49(+2.52%) |
Jun 28, 2016 | 19.15 | 19.45 | 18.85 | 19.43 | 25,068,374 | +0.79(+4.24%) |
Jun 27, 2016 | 18.99 | 19.03 | 18.25 | 18.64 | 32,658,290 | -0.72(-3.71%) |
Jun 24, 2016 | 19.79 | 20.16 | 19.35 | 19.36 | 62,460,184 | -2.19(-10.15%) |
Jun 23, 2016 | 21.26 | 21.55 | 21.16 | 21.55 | 22,833,922 | +0.71(+3.41%) |
Jun 22, 2016 | 20.71 | 21.06 | 20.64 | 20.83 | 18,418,062 | +0.15(+0.73%) |
Jun 21, 2016 | 20.57 | 20.76 | 20.37 | 20.68 | 15,649,509 | +0.24(+1.16%) |
Jun 20, 2016 | 20.43 | 20.76 | 20.41 | 20.45 | 22,072,858 | +0.47(+2.33%) |
Jun 17, 2016 | 19.82 | 20.12 | 19.77 | 19.98 | 24,440,806 | +0.19(+0.96%) |
Jun 16, 2016 | 19.30 | 19.82 | 19.13 | 19.79 | 20,658,036 | +0.28(+1.42%) |
Jun 15, 2016 | 19.61 | 19.87 | 19.40 | 19.52 | 22,023,038 | +0.09(+0.49%) |
Jun 14, 2016 | 19.81 | 20.07 | 19.28 | 19.42 | 20,029,194 | -0.52(-2.61%) |
Jun 13, 2016 | 19.98 | 20.31 | 19.93 | 19.94 | 16,243,686 | -0.22(-1.10%) |
Jun 10, 2016 | 20.24 | 20.41 | 20.08 | 20.16 | 17,036,038 | -0.43(-2.07%) |
Jun 09, 2016 | 20.74 | 20.77 | 20.49 | 20.59 | 12,530,156 | -0.36(-1.73%) |
Jun 08, 2016 | 20.89 | 21.17 | 20.84 | 20.95 | 13,060,876 | +0.02(+0.08%) |
Jun 07, 2016 | 21.25 | 21.27 | 20.92 | 20.94 | 12,600,961 | -0.26(-1.23%) |
Jun 06, 2016 | 21.02 | 21.32 | 20.96 | 21.20 | 12,886,990 | +0.24(+1.17%) |
Jun 03, 2016 | 21.00 | 21.04 | 20.53 | 20.95 | 18,445,562 | -0.58(-2.71%) |
Jun 02, 2016 | 21.68 | 21.75 | 21.49 | 21.54 | 10,231,275 | -0.17(-0.76%) |