Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 26.92 | 27.00 | 26.26 | 26.72 | 9,794,118 | -0.34(-1.25%) |
Aug 30, 2016 | 24.83 | 27.51 | 24.60 | 27.06 | 23,740,752 | +2.22(+8.94%) |
Aug 29, 2016 | 24.59 | 25.02 | 24.59 | 24.83 | 3,524,809 | +0.31(+1.27%) |
Aug 26, 2016 | 25.47 | 25.68 | 24.41 | 24.52 | 6,095,917 | -0.80(-3.16%) |
Aug 25, 2016 | 25.32 | 25.59 | 25.17 | 25.32 | 3,352,618 | +0.05(+0.21%) |
Aug 24, 2016 | 25.96 | 26.11 | 25.23 | 25.27 | 4,766,896 | -0.74(-2.84%) |
Aug 23, 2016 | 25.52 | 26.19 | 25.45 | 26.01 | 5,926,448 | +0.78(+3.10%) |
Aug 22, 2016 | 24.76 | 25.26 | 24.63 | 25.23 | 3,980,098 | +0.28(+1.14%) |
Aug 19, 2016 | 24.57 | 25.01 | 24.38 | 24.94 | 3,387,870 | +0.10(+0.39%) |
Aug 18, 2016 | 24.75 | 24.91 | 24.54 | 24.84 | 4,813,937 | +0.14(+0.58%) |
Aug 17, 2016 | 24.70 | 24.85 | 24.32 | 24.70 | 5,196,011 | -0.24(-0.96%) |
Aug 16, 2016 | 25.32 | 25.50 | 24.75 | 24.94 | 5,255,754 | -0.32(-1.27%) |
Aug 15, 2016 | 24.22 | 25.32 | 24.16 | 25.26 | 5,209,755 | +1.11(+4.60%) |
Aug 12, 2016 | 24.98 | 25.32 | 24.11 | 24.15 | 6,096,952 | -0.83(-3.31%) |
Aug 11, 2016 | 24.83 | 25.04 | 24.26 | 24.98 | 4,936,185 | +0.20(+0.83%) |
Aug 10, 2016 | 25.15 | 25.50 | 24.69 | 24.77 | 5,774,169 | -0.29(-1.17%) |
Aug 09, 2016 | 25.23 | 25.47 | 24.99 | 25.07 | 4,887,801 | -0.10(-0.39%) |
Aug 08, 2016 | 24.41 | 25.23 | 24.40 | 25.16 | 5,352,230 | +0.93(+3.85%) |
Aug 05, 2016 | 23.68 | 24.60 | 23.56 | 24.23 | 6,984,208 | +0.74(+3.14%) |
Aug 04, 2016 | 24.09 | 24.09 | 23.08 | 23.49 | 7,412,852 | -0.76(-3.15%) |
Aug 03, 2016 | 24.09 | 24.66 | 23.86 | 24.26 | 7,037,666 | +0.04(+0.15%) |
Aug 02, 2016 | 23.48 | 24.91 | 23.48 | 24.22 | 9,114,133 | +0.56(+2.37%) |
Aug 01, 2016 | 24.01 | 24.11 | 23.47 | 23.66 | 7,441,455 | -0.33(-1.37%) |
Jul 29, 2016 | 24.46 | 24.47 | 23.66 | 23.99 | 10,186,719 | -0.58(-2.35%) |
Jul 28, 2016 | 25.16 | 25.21 | 24.37 | 24.57 | 6,641,584 | -1.09(-4.26%) |
Jul 27, 2016 | 26.15 | 26.38 | 25.39 | 25.66 | 4,276,148 | -0.41(-1.57%) |
Jul 26, 2016 | 25.44 | 26.18 | 25.32 | 26.07 | 4,247,052 | +0.63(+2.48%) |
Jul 25, 2016 | 25.09 | 25.46 | 24.86 | 25.44 | 4,923,784 | +0.31(+1.24%) |
Jul 22, 2016 | 25.54 | 25.74 | 25.09 | 25.13 | 4,380,796 | -0.54(-2.11%) |
Jul 21, 2016 | 25.79 | 26.13 | 25.47 | 25.67 | 4,591,880 | -0.11(-0.41%) |
Jul 20, 2016 | 25.39 | 26.28 | 25.15 | 25.78 | 6,556,518 | +0.29(+1.15%) |
Jul 19, 2016 | 25.59 | 25.98 | 25.14 | 25.48 | 7,082,054 | -0.53(-2.05%) |
Jul 18, 2016 | 25.43 | 26.10 | 25.11 | 26.02 | 6,213,460 | +0.52(+2.06%) |
Jul 15, 2016 | 25.15 | 25.51 | 24.84 | 25.49 | 5,471,893 | +0.45(+1.81%) |
Jul 14, 2016 | 24.54 | 25.47 | 24.31 | 25.04 | 7,838,241 | +0.68(+2.81%) |
Jul 13, 2016 | 23.24 | 24.36 | 23.05 | 24.36 | 8,494,298 | +0.83(+3.51%) |
Jul 12, 2016 | 22.87 | 23.84 | 22.87 | 23.53 | 7,360,895 | +0.70(+3.08%) |
Jul 11, 2016 | 22.84 | 23.28 | 22.74 | 22.83 | 4,008,920 | +0.19(+0.82%) |
Jul 08, 2016 | 22.56 | 22.20 | 22.20 | 22.64 | 4,950,413 | +0.44(+1.96%) |
Jul 07, 2016 | 22.60 | 22.84 | 22.07 | 22.20 | 5,038,713 | -0.21(-0.95%) |
Jul 06, 2016 | 22.60 | 22.64 | 21.73 | 22.42 | 5,129,467 | -0.21(-0.94%) |
Jul 05, 2016 | 23.32 | 23.60 | 22.43 | 22.63 | 4,383,910 | -0.98(-4.14%) |
Jul 01, 2016 | 23.13 | 23.61 | 23.61 | 23.61 | 4,328,295 | +0.35(+1.49%) |
Jun 30, 2016 | 22.84 | 23.80 | 22.40 | 23.26 | 8,495,703 | +0.50(+2.19%) |
Jun 29, 2016 | 22.73 | 22.86 | 22.25 | 22.76 | 5,030,378 | +0.32(+1.43%) |
Jun 28, 2016 | 22.45 | 22.73 | 22.07 | 22.44 | 5,574,716 | +0.51(+2.31%) |
Jun 27, 2016 | 23.48 | 23.54 | 21.80 | 21.94 | 8,280,185 | -1.97(-8.25%) |
Jun 24, 2016 | 23.93 | 24.72 | 23.67 | 23.91 | 9,785,686 | -0.97(-3.89%) |
Jun 23, 2016 | 24.50 | 25.50 | 24.48 | 24.88 | 10,433,540 | +1.12(+4.71%) |
Jun 22, 2016 | 24.16 | 24.57 | 23.72 | 23.76 | 5,426,035 | -0.20(-0.85%) |
Jun 21, 2016 | 23.87 | 24.12 | 23.17 | 23.96 | 7,035,313 | +0.08(+0.33%) |
Jun 20, 2016 | 24.05 | 24.64 | 23.86 | 23.88 | 5,881,023 | +0.12(+0.52%) |
Jun 17, 2016 | 23.04 | 23.87 | 23.04 | 23.76 | 7,226,040 | +0.75(+3.24%) |
Jun 16, 2016 | 23.16 | 23.20 | 22.60 | 23.01 | 5,167,433 | -0.36(-1.52%) |
Jun 15, 2016 | 23.46 | 24.03 | 23.32 | 23.37 | 4,400,828 | +0.01(+0.04%) |
Jun 14, 2016 | 23.86 | 24.41 | 23.06 | 23.36 | 6,290,032 | -0.55(-2.30%) |
Jun 13, 2016 | 24.19 | 24.95 | 23.89 | 23.91 | 4,583,878 | -0.05(-0.22%) |
Jun 10, 2016 | 24.18 | 24.40 | 23.65 | 23.96 | 5,779,778 | -0.50(-2.03%) |
Jun 09, 2016 | 24.92 | 24.99 | 24.08 | 24.46 | 5,630,586 | -0.44(-1.75%) |
Jun 08, 2016 | 26.03 | 26.18 | 24.55 | 24.90 | 7,540,585 | -0.90(-3.48%) |
Jun 07, 2016 | 25.34 | 26.11 | 25.30 | 25.79 | 7,405,799 | +0.60(+2.36%) |
Jun 06, 2016 | 23.86 | 25.31 | 23.77 | 25.20 | 8,385,277 | +1.48(+6.22%) |
Jun 03, 2016 | 22.46 | 23.75 | 22.44 | 23.72 | 7,413,836 | +0.93(+4.09%) |
Jun 02, 2016 | 22.47 | 23.10 | 22.32 | 22.79 | 8,222,298 | +0.37(+1.66%) |