Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 26.69 | 27.09 | 26.54 | 26.83 | 2,678,514 | +0.05(+0.17%) |
Aug 30, 2016 | 26.43 | 26.94 | 26.37 | 26.79 | 4,284,331 | +0.36(+1.36%) |
Aug 29, 2016 | 26.17 | 26.57 | 26.10 | 26.43 | 2,082,809 | +0.27(+1.04%) |
Aug 26, 2016 | 26.82 | 26.82 | 26.08 | 26.15 | 2,370,683 | -0.09(-0.36%) |
Aug 25, 2016 | 26.30 | 26.38 | 25.95 | 26.25 | 2,742,976 | -0.17(-0.65%) |
Aug 24, 2016 | 26.81 | 26.85 | 26.38 | 26.42 | 1,830,741 | -0.37(-1.36%) |
Aug 23, 2016 | 26.83 | 27.05 | 26.68 | 26.78 | 1,830,156 | +0.18(+0.67%) |
Aug 22, 2016 | 26.48 | 26.66 | 26.24 | 26.61 | 1,800,221 | +0.02(+0.06%) |
Aug 19, 2016 | 26.24 | 26.66 | 26.22 | 26.59 | 2,682,775 | +0.16(+0.59%) |
Aug 18, 2016 | 26.41 | 26.62 | 26.18 | 26.43 | 2,764,286 | +0.01(+0.03%) |
Aug 17, 2016 | 26.62 | 26.71 | 26.33 | 26.43 | 2,601,562 | -0.19(-0.73%) |
Aug 16, 2016 | 26.62 | 26.79 | 26.50 | 26.62 | 2,367,010 | -0.04(-0.15%) |
Aug 15, 2016 | 26.39 | 26.97 | 26.34 | 26.66 | 2,214,746 | +0.38(+1.45%) |
Aug 12, 2016 | 26.28 | 26.55 | 26.09 | 26.28 | 1,529,478 | -0.15(-0.56%) |
Aug 11, 2016 | 26.32 | 26.57 | 26.22 | 26.43 | 1,807,600 | +0.23(+0.86%) |
Aug 10, 2016 | 26.24 | 26.33 | 26.08 | 26.20 | 1,360,492 | +0.00(+0.00%) |
Aug 09, 2016 | 25.91 | 26.36 | 25.85 | 26.20 | 1,858,811 | +0.22(+0.84%) |
Aug 08, 2016 | 25.95 | 26.36 | 25.85 | 25.98 | 1,620,671 | +0.13(+0.51%) |
Aug 05, 2016 | 25.52 | 26.08 | 25.43 | 25.85 | 1,790,556 | +0.53(+2.09%) |
Aug 04, 2016 | 25.44 | 25.65 | 25.27 | 25.32 | 2,009,778 | -0.10(-0.40%) |
Aug 03, 2016 | 24.72 | 25.48 | 24.60 | 25.42 | 2,796,242 | +0.45(+1.81%) |
Aug 02, 2016 | 25.56 | 25.58 | 24.48 | 24.97 | 5,411,527 | -0.76(-2.96%) |
Aug 01, 2016 | 25.79 | 26.06 | 25.53 | 25.74 | 2,726,229 | -0.05(-0.21%) |
Jul 29, 2016 | 25.31 | 26.08 | 25.29 | 25.79 | 4,427,436 | +0.54(+2.12%) |
Jul 28, 2016 | 25.70 | 25.99 | 24.83 | 25.25 | 4,520,374 | -1.34(-5.03%) |
Jul 27, 2016 | 26.40 | 26.98 | 26.28 | 26.59 | 5,164,507 | +0.21(+0.80%) |
Jul 26, 2016 | 25.94 | 26.45 | 25.81 | 26.38 | 2,484,174 | +0.53(+2.04%) |
Jul 25, 2016 | 25.71 | 25.90 | 25.61 | 25.85 | 1,789,277 | +0.19(+0.73%) |
Jul 22, 2016 | 25.76 | 25.80 | 25.29 | 25.67 | 1,848,460 | -0.14(-0.54%) |
Jul 21, 2016 | 25.34 | 25.84 | 25.27 | 25.81 | 2,371,976 | +0.73(+2.91%) |
Jul 20, 2016 | 24.76 | 25.17 | 24.59 | 25.07 | 1,451,355 | +0.31(+1.26%) |
Jul 19, 2016 | 24.70 | 24.90 | 24.57 | 24.76 | 1,477,403 | -0.24(-0.96%) |
Jul 18, 2016 | 24.71 | 25.18 | 24.55 | 25.00 | 2,295,665 | +0.24(+0.97%) |
Jul 15, 2016 | 24.58 | 25.00 | 24.26 | 24.76 | 3,190,928 | +0.25(+1.01%) |
Jul 14, 2016 | 24.72 | 24.92 | 24.41 | 24.51 | 2,432,387 | +0.29(+1.19%) |
Jul 13, 2016 | 24.48 | 24.48 | 23.89 | 24.23 | 2,326,229 | -0.13(-0.54%) |
Jul 12, 2016 | 24.51 | 25.02 | 24.19 | 24.36 | 3,400,398 | +0.26(+1.06%) |
Jul 11, 2016 | 23.96 | 24.61 | 23.96 | 24.10 | 2,704,266 | +0.34(+1.44%) |
Jul 08, 2016 | 23.08 | 23.96 | 22.87 | 23.76 | 4,173,386 | +0.89(+3.91%) |
Jul 07, 2016 | 22.43 | 23.14 | 22.40 | 22.87 | 2,021,186 | +0.58(+2.58%) |
Jul 06, 2016 | 21.84 | 22.42 | 21.48 | 22.29 | 4,677,257 | +0.12(+0.56%) |
Jul 05, 2016 | 23.10 | 23.23 | 22.12 | 22.17 | 2,928,997 | -1.38(-5.84%) |
Jul 01, 2016 | 23.29 | 23.54 | 23.54 | 23.54 | 4,074,303 | +0.60(+2.61%) |
Jun 30, 2016 | 22.81 | 22.95 | 22.25 | 22.94 | 3,366,385 | +0.18(+0.79%) |
Jun 29, 2016 | 22.32 | 22.83 | 21.97 | 22.77 | 3,410,867 | +0.68(+3.06%) |
Jun 28, 2016 | 21.90 | 22.21 | 21.81 | 22.09 | 3,920,053 | +0.57(+2.64%) |
Jun 27, 2016 | 23.22 | 23.27 | 21.39 | 21.52 | 6,801,555 | -2.18(-9.21%) |
Jun 24, 2016 | 24.96 | 25.04 | 23.40 | 23.71 | 10,522,110 | -2.49(-9.50%) |
Jun 23, 2016 | 26.16 | 26.50 | 26.03 | 26.19 | 4,408,768 | +0.43(+1.66%) |
Jun 22, 2016 | 25.75 | 26.17 | 25.71 | 25.77 | 3,050,620 | -0.16(-0.60%) |
Jun 21, 2016 | 26.54 | 26.54 | 25.64 | 25.92 | 4,097,183 | -1.07(-3.97%) |
Jun 20, 2016 | 26.57 | 27.32 | 26.56 | 26.99 | 3,315,309 | +0.97(+3.73%) |
Jun 17, 2016 | 25.57 | 26.20 | 25.50 | 26.02 | 2,326,837 | +0.43(+1.67%) |
Jun 16, 2016 | 25.08 | 25.63 | 24.83 | 25.60 | 2,196,812 | +0.26(+1.01%) |
Jun 15, 2016 | 25.10 | 25.94 | 25.07 | 25.34 | 1,769,140 | +0.35(+1.40%) |
Jun 14, 2016 | 25.30 | 25.71 | 24.79 | 24.99 | 3,312,859 | -0.47(-1.83%) |
Jun 13, 2016 | 25.95 | 26.10 | 25.44 | 25.46 | 1,889,665 | -0.71(-2.70%) |
Jun 10, 2016 | 26.57 | 26.74 | 26.15 | 26.16 | 1,915,515 | -0.78(-2.89%) |
Jun 09, 2016 | 26.75 | 27.00 | 26.43 | 26.94 | 1,598,337 | +0.03(+0.12%) |
Jun 08, 2016 | 27.24 | 27.48 | 26.89 | 26.91 | 1,897,619 | -0.18(-0.66%) |
Jun 07, 2016 | 26.71 | 27.23 | 26.59 | 27.09 | 2,762,572 | +0.37(+1.40%) |
Jun 06, 2016 | 26.32 | 26.78 | 26.05 | 26.71 | 2,662,420 | +0.54(+2.05%) |
Jun 03, 2016 | 26.67 | 26.67 | 25.88 | 26.18 | 2,288,325 | -0.56(-2.09%) |
Jun 02, 2016 | 25.98 | 26.80 | 25.88 | 26.74 | 1,883,365 | +0.67(+2.56%) |