Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.15 | 27.32 | 26.69 | 27.06 | 2,504,821 | -0.07(-0.27%) |
Aug 30, 2016 | 26.60 | 27.20 | 26.50 | 27.14 | 1,500,931 | +0.54(+2.02%) |
Aug 29, 2016 | 26.34 | 26.68 | 26.29 | 26.60 | 1,266,559 | +0.34(+1.30%) |
Aug 26, 2016 | 26.32 | 26.78 | 26.15 | 26.26 | 1,962,490 | +0.04(+0.14%) |
Aug 25, 2016 | 26.16 | 26.46 | 26.00 | 26.22 | 1,570,715 | +0.03(+0.11%) |
Aug 24, 2016 | 26.37 | 26.59 | 26.10 | 26.19 | 1,501,559 | -0.14(-0.53%) |
Aug 23, 2016 | 26.09 | 26.51 | 26.09 | 26.33 | 1,177,667 | +0.30(+1.14%) |
Aug 22, 2016 | 26.03 | 26.28 | 25.71 | 26.03 | 2,236,329 | -0.10(-0.39%) |
Aug 19, 2016 | 26.29 | 26.35 | 26.03 | 26.14 | 1,741,090 | -0.24(-0.91%) |
Aug 18, 2016 | 26.47 | 26.57 | 26.33 | 26.38 | 2,111,236 | -0.11(-0.42%) |
Aug 17, 2016 | 26.53 | 26.62 | 26.30 | 26.49 | 3,464,873 | -0.13(-0.49%) |
Aug 16, 2016 | 25.82 | 26.63 | 25.63 | 26.62 | 2,888,326 | +0.79(+3.04%) |
Aug 15, 2016 | 25.41 | 25.88 | 25.41 | 25.83 | 1,110,005 | +0.61(+2.42%) |
Aug 12, 2016 | 25.17 | 25.39 | 25.05 | 25.22 | 1,230,891 | -0.24(-0.94%) |
Aug 11, 2016 | 25.44 | 25.63 | 25.21 | 25.46 | 1,723,553 | +0.06(+0.26%) |
Aug 10, 2016 | 25.59 | 25.73 | 25.26 | 25.40 | 1,729,533 | -0.23(-0.90%) |
Aug 09, 2016 | 25.95 | 26.05 | 25.62 | 25.63 | 1,664,588 | -0.29(-1.11%) |
Aug 08, 2016 | 25.94 | 26.14 | 25.79 | 25.91 | 1,795,138 | +0.06(+0.25%) |
Aug 05, 2016 | 25.54 | 26.01 | 25.43 | 25.85 | 2,889,053 | +0.64(+2.53%) |
Aug 04, 2016 | 25.35 | 25.59 | 24.97 | 25.21 | 2,397,208 | -0.29(-1.12%) |
Aug 03, 2016 | 25.21 | 25.81 | 24.62 | 25.50 | 5,152,598 | +2.27(+9.76%) |
Aug 02, 2016 | 23.68 | 23.89 | 23.05 | 23.23 | 2,583,527 | -0.43(-1.84%) |
Aug 01, 2016 | 23.81 | 23.91 | 23.56 | 23.67 | 2,389,971 | -0.05(-0.20%) |
Jul 29, 2016 | 23.13 | 23.75 | 23.00 | 23.71 | 2,174,379 | +0.21(+0.91%) |
Jul 28, 2016 | 23.61 | 23.67 | 23.33 | 23.50 | 1,841,975 | -0.12(-0.51%) |
Jul 27, 2016 | 23.87 | 24.05 | 23.53 | 23.62 | 2,720,992 | -0.20(-0.85%) |
Jul 26, 2016 | 23.59 | 23.92 | 23.59 | 23.82 | 1,494,397 | +0.13(+0.55%) |
Jul 25, 2016 | 23.65 | 23.90 | 23.60 | 23.69 | 2,994,635 | -0.04(-0.16%) |
Jul 22, 2016 | 23.77 | 23.86 | 23.58 | 23.73 | 2,036,960 | +0.03(+0.12%) |
Jul 21, 2016 | 23.83 | 23.99 | 23.65 | 23.70 | 1,904,572 | -0.05(-0.19%) |
Jul 20, 2016 | 23.64 | 23.89 | 23.40 | 23.75 | 2,617,270 | +0.25(+1.06%) |
Jul 19, 2016 | 23.34 | 23.59 | 23.23 | 23.50 | 2,268,923 | +0.08(+0.36%) |
Jul 18, 2016 | 23.28 | 23.54 | 23.03 | 23.42 | 1,915,185 | +0.11(+0.48%) |
Jul 15, 2016 | 23.26 | 23.55 | 23.14 | 23.31 | 2,563,919 | -0.10(-0.43%) |
Jul 14, 2016 | 23.85 | 23.85 | 23.35 | 23.41 | 4,008,356 | +0.27(+1.16%) |
Jul 13, 2016 | 23.26 | 23.40 | 22.62 | 23.14 | 3,191,155 | -0.12(-0.52%) |
Jul 12, 2016 | 22.87 | 23.56 | 22.87 | 23.26 | 2,738,604 | +0.76(+3.37%) |
Jul 11, 2016 | 22.63 | 22.81 | 22.44 | 22.50 | 2,006,421 | +0.18(+0.79%) |
Jul 08, 2016 | 22.20 | 22.52 | 21.83 | 22.32 | 2,509,612 | +0.49(+2.25%) |
Jul 07, 2016 | 21.70 | 22.28 | 21.70 | 21.83 | 3,020,562 | +0.04(+0.17%) |
Jul 06, 2016 | 21.55 | 21.86 | 21.05 | 21.80 | 3,409,283 | +0.08(+0.38%) |
Jul 05, 2016 | 22.40 | 22.40 | 21.65 | 21.71 | 2,969,033 | -1.02(-4.48%) |
Jul 01, 2016 | 22.69 | 22.73 | 22.73 | 22.73 | 3,189,083 | -0.18(-0.77%) |
Jun 30, 2016 | 22.99 | 23.02 | 22.45 | 22.91 | 4,104,988 | +0.15(+0.65%) |
Jun 29, 2016 | 21.97 | 22.94 | 21.33 | 22.76 | 6,719,126 | +1.13(+5.22%) |
Jun 28, 2016 | 22.32 | 22.34 | 21.61 | 21.63 | 7,274,365 | -0.24(-1.10%) |
Jun 27, 2016 | 24.01 | 24.05 | 21.75 | 21.87 | 6,497,259 | -2.58(-10.56%) |
Jun 24, 2016 | 25.59 | 25.78 | 24.42 | 24.45 | 9,465,277 | -2.60(-9.61%) |
Jun 23, 2016 | 26.89 | 27.24 | 26.65 | 27.05 | 3,221,287 | +0.63(+2.38%) |
Jun 22, 2016 | 26.58 | 26.78 | 26.40 | 26.42 | 2,417,546 | -0.16(-0.59%) |
Jun 21, 2016 | 26.62 | 26.79 | 26.24 | 26.58 | 1,702,275 | -0.02(-0.07%) |
Jun 20, 2016 | 27.01 | 27.33 | 26.53 | 26.60 | 1,704,179 | +0.13(+0.49%) |
Jun 17, 2016 | 26.44 | 26.78 | 26.36 | 26.47 | 2,537,455 | +0.02(+0.07%) |
Jun 16, 2016 | 26.52 | 26.56 | 25.78 | 26.45 | 2,098,235 | -0.32(-1.21%) |
Jun 15, 2016 | 26.94 | 27.17 | 26.77 | 26.77 | 1,945,140 | -0.05(-0.17%) |
Jun 14, 2016 | 27.35 | 27.64 | 26.57 | 26.82 | 1,500,401 | -0.70(-2.55%) |
Jun 13, 2016 | 27.82 | 28.14 | 27.52 | 27.52 | 1,332,896 | -0.56(-2.01%) |
Jun 10, 2016 | 28.12 | 28.30 | 27.98 | 28.09 | 2,062,108 | -0.54(-1.87%) |
Jun 09, 2016 | 29.08 | 29.18 | 28.56 | 28.63 | 1,783,566 | -0.71(-2.43%) |
Jun 08, 2016 | 29.27 | 29.61 | 29.25 | 29.34 | 1,084,719 | +0.05(+0.16%) |
Jun 07, 2016 | 29.52 | 29.52 | 29.24 | 29.29 | 1,251,024 | -0.14(-0.47%) |
Jun 06, 2016 | 29.29 | 29.60 | 28.99 | 29.43 | 1,548,970 | +0.25(+0.86%) |
Jun 03, 2016 | 29.67 | 29.67 | 28.76 | 29.18 | 1,746,833 | -0.85(-2.83%) |
Jun 02, 2016 | 29.97 | 30.15 | 28.29 | 30.03 | 1,354,722 | -0.10(-0.34%) |