Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.02 | 27.13 | 26.59 | 26.94 | 2,271,143 | -0.02(-0.08%) |
Aug 30, 2016 | 26.56 | 27.03 | 26.65 | 26.96 | 2,094,378 | +0.40(+1.51%) |
Aug 29, 2016 | 26.30 | 26.70 | 26.30 | 26.56 | 1,660,279 | +0.28(+1.06%) |
Aug 26, 2016 | 26.30 | 26.64 | 26.09 | 26.28 | 2,855,394 | +0.11(+0.40%) |
Aug 25, 2016 | 25.84 | 26.19 | 25.78 | 26.18 | 1,776,152 | +0.33(+1.29%) |
Aug 24, 2016 | 26.08 | 26.24 | 25.78 | 25.84 | 2,422,068 | -0.21(-0.81%) |
Aug 23, 2016 | 26.12 | 26.35 | 26.05 | 26.06 | 1,443,885 | +0.05(+0.17%) |
Aug 22, 2016 | 25.93 | 26.05 | 25.69 | 26.01 | 1,441,067 | -0.08(-0.32%) |
Aug 19, 2016 | 25.63 | 26.16 | 25.61 | 26.09 | 2,044,927 | +0.36(+1.38%) |
Aug 18, 2016 | 25.79 | 25.90 | 25.58 | 25.74 | 1,556,589 | -0.07(-0.26%) |
Aug 17, 2016 | 25.75 | 25.85 | 25.61 | 25.81 | 2,037,397 | -0.02(-0.09%) |
Aug 16, 2016 | 25.75 | 25.97 | 25.71 | 25.83 | 1,337,602 | +0.00(+0.00%) |
Aug 15, 2016 | 25.50 | 25.87 | 25.46 | 25.83 | 1,207,388 | +0.50(+1.97%) |
Aug 12, 2016 | 25.35 | 25.44 | 25.16 | 25.33 | 1,442,861 | -0.25(-0.98%) |
Aug 11, 2016 | 25.53 | 25.69 | 25.45 | 25.58 | 1,851,339 | +0.06(+0.24%) |
Aug 10, 2016 | 26.00 | 26.10 | 25.47 | 25.52 | 1,175,442 | -0.46(-1.78%) |
Aug 09, 2016 | 26.00 | 26.12 | 25.87 | 25.98 | 1,397,942 | -0.01(-0.03%) |
Aug 08, 2016 | 25.97 | 26.16 | 25.90 | 25.99 | 1,553,950 | +0.13(+0.50%) |
Aug 05, 2016 | 25.24 | 25.88 | 25.22 | 25.86 | 1,827,718 | +0.93(+3.73%) |
Aug 04, 2016 | 25.28 | 25.31 | 24.69 | 24.93 | 2,589,929 | -0.47(-1.85%) |
Aug 03, 2016 | 24.91 | 25.44 | 24.88 | 25.40 | 2,555,763 | +0.54(+2.16%) |
Aug 02, 2016 | 24.99 | 25.10 | 24.60 | 24.86 | 2,249,361 | -0.11(-0.45%) |
Aug 01, 2016 | 25.35 | 25.43 | 24.79 | 24.97 | 2,477,411 | -0.30(-1.20%) |
Jul 29, 2016 | 25.25 | 25.53 | 25.14 | 25.28 | 2,081,821 | -0.12(-0.48%) |
Jul 28, 2016 | 24.58 | 25.49 | 24.48 | 25.40 | 3,053,763 | +0.95(+3.90%) |
Jul 27, 2016 | 24.57 | 24.67 | 24.32 | 24.44 | 2,420,176 | -0.13(-0.52%) |
Jul 26, 2016 | 24.30 | 24.67 | 24.21 | 24.57 | 2,897,420 | +0.26(+1.05%) |
Jul 25, 2016 | 24.32 | 24.45 | 24.22 | 24.32 | 1,507,562 | -0.05(-0.22%) |
Jul 22, 2016 | 24.30 | 24.39 | 24.10 | 24.37 | 1,281,263 | +0.16(+0.65%) |
Jul 21, 2016 | 24.39 | 24.48 | 24.17 | 24.21 | 1,727,804 | -0.08(-0.31%) |
Jul 20, 2016 | 24.29 | 24.38 | 23.89 | 24.29 | 1,878,144 | +0.11(+0.44%) |
Jul 19, 2016 | 24.20 | 24.32 | 24.14 | 24.18 | 2,284,788 | -0.21(-0.86%) |
Jul 18, 2016 | 24.28 | 24.45 | 24.22 | 24.39 | 2,392,159 | +0.03(+0.12%) |
Jul 15, 2016 | 24.42 | 24.66 | 24.21 | 24.36 | 2,897,860 | -0.26(-1.07%) |
Jul 14, 2016 | 24.60 | 24.80 | 24.48 | 24.63 | 2,763,296 | +0.65(+2.70%) |
Jul 13, 2016 | 24.02 | 24.13 | 23.78 | 23.98 | 1,704,165 | -0.10(-0.41%) |
Jul 12, 2016 | 23.91 | 24.20 | 23.90 | 24.08 | 2,679,403 | +0.54(+2.30%) |
Jul 11, 2016 | 23.48 | 23.84 | 23.42 | 23.54 | 2,835,009 | +0.08(+0.32%) |
Jul 08, 2016 | 23.33 | 23.57 | 22.92 | 23.46 | 2,759,881 | +0.54(+2.36%) |
Jul 07, 2016 | 22.86 | 23.38 | 22.74 | 22.92 | 3,277,372 | -0.11(-0.49%) |
Jul 06, 2016 | 22.63 | 23.05 | 22.40 | 23.03 | 4,467,489 | +0.14(+0.62%) |
Jul 05, 2016 | 23.44 | 23.50 | 22.54 | 22.89 | 3,489,728 | -0.92(-3.88%) |
Jul 01, 2016 | 23.74 | 23.81 | 23.81 | 23.81 | 2,807,568 | -0.09(-0.38%) |
Jun 30, 2016 | 23.53 | 23.90 | 23.37 | 23.90 | 3,951,980 | +0.47(+2.02%) |
Jun 29, 2016 | 23.12 | 23.47 | 22.75 | 23.43 | 4,515,015 | +0.36(+1.56%) |
Jun 28, 2016 | 23.04 | 23.31 | 22.74 | 23.07 | 2,260,585 | +0.52(+2.30%) |
Jun 27, 2016 | 23.69 | 23.69 | 22.50 | 22.55 | 4,370,680 | -1.56(-6.46%) |
Jun 24, 2016 | 24.92 | 25.26 | 24.08 | 24.11 | 5,138,106 | -2.60(-9.74%) |
Jun 23, 2016 | 26.36 | 26.71 | 26.34 | 26.71 | 1,564,643 | +0.77(+2.96%) |
Jun 22, 2016 | 25.87 | 26.19 | 25.87 | 25.94 | 2,221,360 | +0.08(+0.29%) |
Jun 21, 2016 | 25.79 | 25.93 | 25.57 | 25.87 | 2,429,087 | +0.18(+0.70%) |
Jun 20, 2016 | 25.88 | 26.11 | 25.66 | 25.69 | 1,871,455 | +0.32(+1.27%) |
Jun 17, 2016 | 25.40 | 25.51 | 25.23 | 25.36 | 2,482,208 | -0.02(-0.06%) |
Jun 16, 2016 | 25.17 | 25.41 | 24.84 | 25.38 | 2,790,844 | -0.05(-0.18%) |
Jun 15, 2016 | 25.59 | 25.86 | 25.39 | 25.42 | 1,836,411 | -0.07(-0.27%) |
Jun 14, 2016 | 25.75 | 26.05 | 25.43 | 25.49 | 2,860,005 | -0.32(-1.22%) |
Jun 13, 2016 | 25.78 | 26.27 | 25.78 | 25.81 | 2,638,084 | -0.32(-1.21%) |
Jun 10, 2016 | 26.42 | 26.44 | 26.01 | 26.12 | 4,389,594 | -0.71(-2.66%) |
Jun 09, 2016 | 27.26 | 27.27 | 26.79 | 26.84 | 2,178,791 | -0.63(-2.30%) |
Jun 08, 2016 | 27.39 | 27.61 | 27.39 | 27.47 | 2,582,988 | +0.05(+0.16%) |
Jun 07, 2016 | 27.32 | 27.57 | 27.10 | 27.42 | 2,006,265 | +0.11(+0.39%) |
Jun 06, 2016 | 26.92 | 27.42 | 26.86 | 27.32 | 2,397,968 | +0.48(+1.79%) |
Jun 03, 2016 | 27.30 | 27.30 | 26.69 | 26.84 | 3,182,542 | -0.87(-3.15%) |
Jun 02, 2016 | 27.54 | 27.72 | 27.44 | 27.71 | 2,272,100 | +0.08(+0.27%) |