Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 24.67 | 24.86 | 24.09 | 24.31 | 1,984,051 | -0.40(-1.62%) |
Aug 30, 2016 | 24.83 | 24.95 | 24.65 | 24.71 | 1,530,021 | -0.22(-0.88%) |
Aug 29, 2016 | 24.80 | 25.05 | 24.79 | 24.93 | 980,295 | +0.21(+0.85%) |
Aug 26, 2016 | 24.82 | 25.10 | 24.52 | 24.72 | 1,354,171 | -0.19(-0.76%) |
Aug 25, 2016 | 24.90 | 25.30 | 24.83 | 24.91 | 1,816,854 | +0.01(+0.04%) |
Aug 24, 2016 | 25.18 | 25.48 | 24.83 | 24.90 | 1,603,855 | -0.28(-1.11%) |
Aug 23, 2016 | 25.23 | 25.48 | 25.15 | 25.18 | 2,447,030 | +0.30(+1.21%) |
Aug 22, 2016 | 25.14 | 25.42 | 24.64 | 24.88 | 2,112,592 | -0.16(-0.64%) |
Aug 19, 2016 | 24.91 | 25.34 | 24.86 | 25.04 | 2,218,252 | +0.12(+0.48%) |
Aug 18, 2016 | 24.76 | 25.26 | 24.73 | 24.92 | 3,264,200 | +0.36(+1.47%) |
Aug 17, 2016 | 24.75 | 24.94 | 24.52 | 24.56 | 2,066,389 | -0.19(-0.77%) |
Aug 16, 2016 | 25.00 | 25.20 | 24.55 | 24.75 | 4,570,391 | -0.43(-1.71%) |
Aug 15, 2016 | 25.34 | 25.92 | 25.10 | 25.18 | 4,118,684 | -0.14(-0.55%) |
Aug 12, 2016 | 24.62 | 25.43 | 24.50 | 25.32 | 4,410,897 | +0.54(+2.18%) |
Aug 11, 2016 | 23.95 | 24.93 | 23.84 | 24.78 | 4,947,663 | +1.17(+4.96%) |
Aug 10, 2016 | 23.59 | 23.89 | 23.52 | 23.61 | 2,016,644 | +0.15(+0.64%) |
Aug 09, 2016 | 23.61 | 23.83 | 23.35 | 23.46 | 2,107,738 | -0.19(-0.80%) |
Aug 08, 2016 | 23.69 | 24.04 | 23.59 | 23.65 | 1,942,511 | +0.13(+0.55%) |
Aug 05, 2016 | 23.64 | 23.95 | 23.47 | 23.52 | 2,218,872 | +0.10(+0.43%) |
Aug 04, 2016 | 23.59 | 23.99 | 23.30 | 23.42 | 2,640,401 | -0.10(-0.43%) |
Aug 03, 2016 | 22.55 | 23.87 | 22.50 | 23.52 | 2,953,488 | +0.64(+2.80%) |
Aug 02, 2016 | 23.75 | 23.81 | 22.81 | 22.88 | 3,796,287 | -0.93(-3.91%) |
Aug 01, 2016 | 23.82 | 24.16 | 23.55 | 23.81 | 3,298,137 | -0.21(-0.87%) |
Jul 29, 2016 | 24.04 | 24.27 | 23.70 | 24.02 | 3,488,742 | -0.03(-0.12%) |
Jul 28, 2016 | 24.50 | 24.59 | 24.03 | 24.05 | 3,003,671 | -0.28(-1.15%) |
Jul 27, 2016 | 24.63 | 24.71 | 24.13 | 24.33 | 3,578,735 | -0.03(-0.12%) |
Jul 26, 2016 | 24.50 | 24.76 | 24.25 | 24.36 | 4,180,680 | -0.02(-0.08%) |
Jul 25, 2016 | 25.18 | 25.39 | 24.10 | 24.38 | 9,284,773 | -0.61(-2.44%) |
Jul 22, 2016 | 27.36 | 27.36 | 24.16 | 24.99 | 32,840,584 | -7.19(-22.34%) |
Jul 21, 2016 | 32.30 | 32.54 | 31.85 | 32.18 | 4,579,465 | -0.10(-0.31%) |
Jul 20, 2016 | 32.15 | 32.62 | 32.01 | 32.28 | 1,926,638 | +0.34(+1.06%) |
Jul 19, 2016 | 32.60 | 32.63 | 31.89 | 31.94 | 1,890,263 | -0.64(-1.96%) |
Jul 18, 2016 | 32.32 | 32.71 | 32.14 | 32.58 | 2,314,520 | +0.19(+0.59%) |
Jul 15, 2016 | 31.99 | 32.67 | 31.87 | 32.39 | 2,694,432 | +0.39(+1.22%) |
Jul 14, 2016 | 32.41 | 32.66 | 31.75 | 32.00 | 2,522,831 | -0.52(-1.60%) |
Jul 13, 2016 | 32.53 | 32.63 | 31.65 | 32.52 | 2,073,413 | +0.00(+0.00%) |
Jul 12, 2016 | 31.12 | 32.64 | 31.10 | 32.52 | 3,680,192 | +1.40(+4.50%) |
Jul 11, 2016 | 30.79 | 31.67 | 30.79 | 31.12 | 1,782,507 | +0.33(+1.07%) |
Jul 08, 2016 | 30.42 | 31.15 | 30.04 | 30.79 | 1,802,795 | +0.75(+2.50%) |
Jul 07, 2016 | 29.50 | 30.27 | 29.50 | 30.04 | 1,674,152 | +0.52(+1.76%) |
Jul 06, 2016 | 28.92 | 29.61 | 28.65 | 29.52 | 2,598,023 | +0.51(+1.76%) |
Jul 05, 2016 | 29.30 | 29.38 | 28.80 | 29.01 | 1,822,960 | -0.37(-1.26%) |
Jul 01, 2016 | 29.72 | 29.38 | 29.38 | 29.38 | 2,025,800 | -0.34(-1.14%) |
Jun 30, 2016 | 30.01 | 30.07 | 29.36 | 29.72 | 2,777,715 | -0.32(-1.07%) |
Jun 29, 2016 | 28.58 | 30.15 | 28.46 | 30.04 | 3,492,725 | +1.88(+6.68%) |
Jun 28, 2016 | 27.66 | 28.23 | 27.48 | 28.16 | 2,236,400 | +0.90(+3.30%) |
Jun 27, 2016 | 28.00 | 28.08 | 26.92 | 27.26 | 2,701,584 | -0.94(-3.33%) |
Jun 24, 2016 | 28.10 | 28.91 | 28.10 | 28.20 | 3,648,712 | -1.10(-3.75%) |
Jun 23, 2016 | 29.39 | 29.68 | 29.17 | 29.30 | 2,224,633 | +0.24(+0.83%) |
Jun 22, 2016 | 29.44 | 29.47 | 29.05 | 29.06 | 1,646,588 | -0.38(-1.29%) |
Jun 21, 2016 | 29.64 | 29.83 | 29.30 | 29.44 | 1,225,226 | -0.10(-0.34%) |
Jun 20, 2016 | 29.43 | 29.78 | 29.34 | 29.54 | 1,734,058 | +0.55(+1.90%) |
Jun 17, 2016 | 28.91 | 29.41 | 28.81 | 28.99 | 1,700,460 | +0.02(+0.07%) |
Jun 16, 2016 | 29.14 | 29.17 | 28.57 | 28.97 | 1,417,494 | -0.27(-0.92%) |
Jun 15, 2016 | 29.36 | 29.87 | 29.18 | 29.24 | 1,699,979 | +0.17(+0.58%) |
Jun 14, 2016 | 28.97 | 29.37 | 28.81 | 29.07 | 2,016,879 | +0.02(+0.07%) |
Jun 13, 2016 | 29.53 | 29.82 | 29.01 | 29.05 | 1,698,006 | -0.70(-2.35%) |
Jun 10, 2016 | 30.38 | 30.50 | 29.62 | 29.75 | 2,247,707 | -0.90(-2.94%) |
Jun 09, 2016 | 30.30 | 30.73 | 29.85 | 30.65 | 3,048,987 | +0.31(+1.02%) |
Jun 08, 2016 | 31.31 | 31.49 | 30.27 | 30.34 | 4,007,318 | -0.95(-3.04%) |
Jun 07, 2016 | 31.40 | 31.60 | 31.20 | 31.29 | 5,632,744 | -0.27(-0.86%) |
Jun 06, 2016 | 31.50 | 31.60 | 30.76 | 31.56 | 2,261,537 | -0.28(-0.88%) |
Jun 03, 2016 | 31.50 | 32.03 | 31.31 | 31.84 | 1,889,028 | +0.18(+0.57%) |
Jun 02, 2016 | 31.43 | 31.77 | 31.24 | 31.66 | 2,350,576 | +0.19(+0.60%) |