Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.40 | 27.73 | 26.75 | 27.05 | 800,160 | -0.45(-1.64%) |
Aug 30, 2016 | 28.00 | 28.15 | 27.27 | 27.50 | 1,092,488 | -0.30(-1.08%) |
Aug 29, 2016 | 27.00 | 27.93 | 26.95 | 27.80 | 853,361 | +0.80(+2.96%) |
Aug 26, 2016 | 27.65 | 28.25 | 26.75 | 27.00 | 1,353,726 | -0.60(-2.17%) |
Aug 25, 2016 | 27.25 | 28.20 | 27.05 | 27.60 | 1,820,822 | +0.40(+1.47%) |
Aug 24, 2016 | 26.20 | 28.15 | 26.20 | 27.20 | 1,801,820 | +1.00(+3.82%) |
Aug 23, 2016 | 26.65 | 27.05 | 25.75 | 26.20 | 1,635,623 | -0.75(-2.78%) |
Aug 22, 2016 | 27.25 | 27.75 | 26.55 | 26.95 | 1,427,414 | -0.50(-1.82%) |
Aug 19, 2016 | 27.90 | 28.00 | 27.15 | 27.45 | 1,730,666 | -0.50(-1.79%) |
Aug 18, 2016 | 27.50 | 28.35 | 27.00 | 27.95 | 1,541,771 | +0.30(+1.08%) |
Aug 17, 2016 | 28.05 | 28.70 | 26.65 | 27.65 | 1,862,952 | -0.50(-1.78%) |
Aug 16, 2016 | 28.75 | 29.18 | 27.70 | 28.15 | 2,603,109 | -0.95(-3.26%) |
Aug 15, 2016 | 27.05 | 29.55 | 27.05 | 29.10 | 2,705,897 | +2.10(+7.78%) |
Aug 12, 2016 | 27.05 | 27.45 | 26.49 | 27.00 | 2,111,064 | -0.30(-1.10%) |
Aug 11, 2016 | 24.50 | 28.00 | 24.10 | 27.30 | 5,271,053 | +2.75(+11.20%) |
Aug 10, 2016 | 24.20 | 24.70 | 23.25 | 24.55 | 3,095,066 | +0.60(+2.51%) |
Aug 09, 2016 | 22.90 | 24.95 | 21.50 | 23.95 | 5,006,340 | +0.00(+0.00%) |
Aug 08, 2016 | 23.90 | 24.65 | 23.55 | 23.95 | 3,037,091 | +0.20(+0.84%) |
Aug 05, 2016 | 23.15 | 23.95 | 23.00 | 23.75 | 1,457,748 | +0.75(+3.26%) |
Aug 04, 2016 | 23.25 | 23.90 | 22.65 | 23.00 | 1,425,126 | -0.20(-0.86%) |
Aug 03, 2016 | 22.30 | 23.25 | 22.15 | 23.20 | 866,499 | +0.85(+3.80%) |
Aug 02, 2016 | 22.80 | 22.95 | 22.00 | 22.35 | 1,072,374 | -0.60(-2.61%) |
Aug 01, 2016 | 23.00 | 23.20 | 22.77 | 22.95 | 767,587 | -0.15(-0.65%) |
Jul 29, 2016 | 22.90 | 23.10 | 22.65 | 23.10 | 904,809 | +0.10(+0.43%) |
Jul 28, 2016 | 23.10 | 23.90 | 22.95 | 23.00 | 759,880 | -0.25(-1.08%) |
Jul 27, 2016 | 22.90 | 23.50 | 22.55 | 23.25 | 971,333 | +0.05(+0.22%) |
Jul 26, 2016 | 21.85 | 23.25 | 21.55 | 23.20 | 1,343,113 | +1.50(+6.91%) |
Jul 25, 2016 | 21.95 | 21.95 | 21.50 | 21.70 | 1,386,514 | -0.35(-1.59%) |
Jul 22, 2016 | 22.75 | 22.94 | 22.00 | 22.05 | 1,814,220 | -0.90(-3.92%) |
Jul 21, 2016 | 23.05 | 23.25 | 22.75 | 22.95 | 2,347,121 | -0.10(-0.43%) |
Jul 20, 2016 | 23.10 | 23.40 | 22.45 | 23.05 | 1,309,573 | +0.05(+0.22%) |
Jul 19, 2016 | 23.00 | 23.10 | 22.30 | 23.00 | 1,451,124 | +0.00(+0.00%) |
Jul 18, 2016 | 22.80 | 23.35 | 22.35 | 23.00 | 2,288,360 | +0.55(+2.45%) |
Jul 15, 2016 | 22.50 | 22.85 | 22.15 | 22.45 | 1,437,499 | -0.10(-0.44%) |
Jul 14, 2016 | 21.50 | 22.60 | 21.05 | 22.55 | 2,284,693 | +1.30(+6.12%) |
Jul 13, 2016 | 20.80 | 21.40 | 20.75 | 21.25 | 1,412,923 | +0.75(+3.66%) |
Jul 12, 2016 | 21.90 | 22.05 | 20.45 | 20.50 | 3,140,315 | -1.35(-6.18%) |
Jul 11, 2016 | 22.00 | 22.20 | 21.35 | 21.85 | 1,131,166 | +0.25(+1.16%) |
Jul 08, 2016 | 21.45 | 21.90 | 21.25 | 21.60 | 1,718,558 | +0.35(+1.65%) |
Jul 07, 2016 | 21.40 | 21.75 | 20.77 | 21.25 | 2,066,617 | +0.25(+1.19%) |
Jul 06, 2016 | 20.35 | 21.20 | 20.15 | 21.00 | 2,275,429 | +0.15(+0.72%) |
Jul 05, 2016 | 21.90 | 21.95 | 20.25 | 20.85 | 3,460,807 | -1.05(-4.79%) |
Jul 01, 2016 | 21.85 | 21.90 | 21.90 | 21.90 | 1,557,260 | +0.40(+1.86%) |
Jun 30, 2016 | 22.75 | 22.88 | 21.30 | 21.50 | 2,497,496 | -1.20(-5.29%) |
Jun 29, 2016 | 23.55 | 23.55 | 22.50 | 22.70 | 2,553,773 | -0.35(-1.52%) |
Jun 28, 2016 | 22.30 | 23.12 | 21.95 | 23.05 | 3,349,611 | +1.55(+7.21%) |
Jun 27, 2016 | 22.95 | 23.00 | 21.30 | 21.50 | 2,450,076 | -1.95(-8.32%) |
Jun 24, 2016 | 24.90 | 24.40 | 22.90 | 23.45 | 8,670,682 | -1.45(-5.82%) |
Jun 23, 2016 | 24.50 | 24.90 | 24.25 | 24.90 | 1,939,572 | +0.70(+2.89%) |
Jun 22, 2016 | 25.00 | 25.00 | 24.07 | 24.20 | 1,485,893 | -0.40(-1.63%) |
Jun 21, 2016 | 24.75 | 25.14 | 24.10 | 24.60 | 2,038,757 | -0.40(-1.60%) |
Jun 20, 2016 | 24.95 | 25.70 | 24.40 | 25.00 | 3,767,392 | +0.65(+2.67%) |
Jun 17, 2016 | 24.50 | 24.65 | 23.90 | 24.35 | 2,591,502 | -0.45(-1.81%) |
Jun 16, 2016 | 23.15 | 25.15 | 23.05 | 24.80 | 4,540,332 | +1.55(+6.67%) |
Jun 15, 2016 | 22.25 | 23.60 | 22.10 | 23.25 | 2,494,730 | +1.15(+5.20%) |
Jun 14, 2016 | 21.85 | 22.90 | 20.90 | 22.10 | 3,766,600 | -0.10(-0.45%) |
Jun 13, 2016 | 21.30 | 22.40 | 20.80 | 22.20 | 2,370,830 | +0.90(+4.23%) |
Jun 10, 2016 | 22.20 | 22.45 | 21.00 | 21.30 | 2,326,599 | -1.05(-4.70%) |
Jun 09, 2016 | 23.20 | 23.20 | 21.40 | 22.35 | 3,663,506 | +0.25(+1.13%) |
Jun 08, 2016 | 23.35 | 23.45 | 21.00 | 22.10 | 4,508,752 | +0.15(+0.68%) |
Jun 07, 2016 | 23.60 | 23.85 | 21.70 | 21.95 | 4,737,499 | -1.75(-7.38%) |
Jun 06, 2016 | 24.05 | 24.15 | 23.41 | 23.70 | 2,255,260 | +0.60(+2.60%) |
Jun 03, 2016 | 25.10 | 25.10 | 23.00 | 23.10 | 3,771,127 | -2.20(-8.70%) |
Jun 02, 2016 | 24.75 | 25.35 | 24.40 | 25.30 | 2,062,503 | +0.40(+1.61%) |