Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 24.99 | 25.46 | 24.86 | 25.23 | 874,032 | +0.16(+0.64%) |
Aug 30, 2016 | 24.20 | 25.24 | 23.52 | 25.07 | 1,472,902 | -0.02(-0.08%) |
Aug 29, 2016 | 25.29 | 25.38 | 24.93 | 25.09 | 1,099,113 | +0.09(+0.36%) |
Aug 26, 2016 | 24.92 | 25.17 | 24.74 | 25.00 | 970,819 | +0.03(+0.12%) |
Aug 25, 2016 | 24.91 | 25.29 | 24.71 | 24.97 | 731,515 | -0.05(-0.20%) |
Aug 24, 2016 | 25.61 | 26.04 | 24.86 | 25.02 | 839,761 | -0.51(-2.00%) |
Aug 23, 2016 | 24.80 | 25.81 | 24.74 | 25.53 | 1,265,010 | +0.83(+3.36%) |
Aug 22, 2016 | 25.29 | 25.30 | 24.66 | 24.70 | 618,756 | -0.53(-2.10%) |
Aug 19, 2016 | 24.90 | 25.35 | 24.82 | 25.23 | 728,545 | +0.22(+0.88%) |
Aug 18, 2016 | 25.20 | 25.20 | 24.73 | 25.01 | 857,345 | +0.07(+0.28%) |
Aug 17, 2016 | 25.02 | 25.17 | 24.86 | 24.94 | 475,510 | +0.02(+0.08%) |
Aug 16, 2016 | 25.00 | 25.08 | 24.70 | 24.92 | 798,765 | -0.08(-0.32%) |
Aug 15, 2016 | 24.45 | 25.21 | 24.45 | 25.00 | 989,615 | +0.40(+1.63%) |
Aug 12, 2016 | 25.18 | 25.35 | 24.53 | 24.60 | 905,663 | -0.74(-2.92%) |
Aug 11, 2016 | 25.10 | 25.43 | 25.03 | 25.34 | 566,282 | +0.26(+1.04%) |
Aug 10, 2016 | 25.14 | 25.14 | 24.59 | 25.08 | 426,938 | -0.11(-0.44%) |
Aug 09, 2016 | 25.30 | 25.54 | 24.97 | 25.19 | 507,820 | +0.06(+0.24%) |
Aug 08, 2016 | 25.41 | 25.46 | 24.97 | 25.13 | 448,589 | -0.20(-0.79%) |
Aug 05, 2016 | 25.62 | 25.71 | 25.25 | 25.33 | 422,458 | -0.15(-0.59%) |
Aug 04, 2016 | 25.42 | 25.58 | 25.20 | 25.48 | 471,873 | +0.16(+0.63%) |
Aug 03, 2016 | 25.14 | 25.40 | 24.88 | 25.32 | 456,935 | +0.12(+0.48%) |
Aug 02, 2016 | 25.79 | 25.96 | 25.02 | 25.20 | 724,831 | -0.57(-2.21%) |
Aug 01, 2016 | 25.62 | 25.97 | 25.39 | 25.77 | 480,768 | +0.23(+0.90%) |
Jul 29, 2016 | 25.54 | 25.80 | 25.26 | 25.54 | 847,743 | -0.11(-0.43%) |
Jul 28, 2016 | 25.07 | 25.79 | 25.04 | 25.65 | 783,859 | +0.50(+1.99%) |
Jul 27, 2016 | 24.53 | 25.17 | 24.52 | 25.15 | 440,723 | +0.71(+2.91%) |
Jul 26, 2016 | 24.47 | 24.75 | 24.30 | 24.44 | 670,457 | -0.04(-0.16%) |
Jul 25, 2016 | 24.36 | 24.52 | 23.94 | 24.48 | 360,791 | +0.27(+1.12%) |
Jul 22, 2016 | 24.75 | 24.75 | 24.07 | 24.21 | 540,427 | -0.45(-1.82%) |
Jul 21, 2016 | 24.67 | 25.07 | 24.59 | 24.66 | 626,233 | +0.07(+0.28%) |
Jul 20, 2016 | 24.32 | 24.77 | 24.32 | 24.59 | 588,741 | +0.29(+1.19%) |
Jul 19, 2016 | 24.09 | 24.40 | 24.02 | 24.30 | 591,801 | -0.01(-0.04%) |
Jul 18, 2016 | 23.81 | 24.31 | 23.71 | 24.31 | 809,765 | +0.32(+1.33%) |
Jul 15, 2016 | 23.90 | 24.03 | 23.63 | 23.99 | 568,928 | +0.23(+0.97%) |
Jul 14, 2016 | 23.43 | 23.77 | 23.23 | 23.76 | 471,396 | +0.46(+1.97%) |
Jul 13, 2016 | 23.97 | 24.00 | 23.29 | 23.30 | 669,407 | -0.44(-1.85%) |
Jul 12, 2016 | 23.52 | 24.00 | 23.35 | 23.74 | 1,585,369 | +0.20(+0.85%) |
Jul 11, 2016 | 23.51 | 23.69 | 23.34 | 23.54 | 1,248,659 | +0.11(+0.47%) |
Jul 08, 2016 | 23.20 | 23.56 | 23.03 | 23.43 | 885,457 | +0.40(+1.74%) |
Jul 07, 2016 | 22.90 | 23.12 | 22.69 | 23.03 | 1,032,744 | +0.21(+0.92%) |
Jul 06, 2016 | 22.70 | 23.03 | 22.53 | 22.82 | 1,018,716 | +0.16(+0.71%) |
Jul 05, 2016 | 23.07 | 23.34 | 22.52 | 22.66 | 742,280 | -0.52(-2.24%) |
Jul 01, 2016 | 22.89 | 23.18 | 23.18 | 23.18 | 927,800 | +0.19(+0.83%) |
Jun 30, 2016 | 22.75 | 22.99 | 22.51 | 22.99 | 1,346,809 | +0.27(+1.19%) |
Jun 29, 2016 | 22.51 | 22.77 | 22.20 | 22.72 | 1,110,752 | +0.59(+2.67%) |
Jun 28, 2016 | 21.31 | 22.18 | 21.31 | 22.13 | 1,380,035 | +0.84(+3.95%) |
Jun 27, 2016 | 22.93 | 23.16 | 20.94 | 21.29 | 1,943,263 | -1.50(-6.58%) |
Jun 24, 2016 | 22.89 | 23.20 | 22.53 | 22.79 | 2,796,287 | -0.87(-3.68%) |
Jun 23, 2016 | 23.41 | 23.74 | 23.36 | 23.66 | 1,500,386 | +0.47(+2.03%) |
Jun 22, 2016 | 22.90 | 23.39 | 22.85 | 23.19 | 1,486,215 | +0.33(+1.44%) |
Jun 21, 2016 | 23.41 | 23.41 | 22.53 | 22.86 | 1,815,405 | +0.22(+0.97%) |
Jun 20, 2016 | 22.50 | 22.88 | 22.19 | 22.64 | 2,036,530 | +1.20(+5.60%) |
Jun 17, 2016 | 22.15 | 22.20 | 21.30 | 21.44 | 3,506,528 | -0.73(-3.29%) |
Jun 16, 2016 | 22.89 | 22.89 | 21.71 | 22.17 | 1,393,689 | -0.72(-3.15%) |
Jun 15, 2016 | 22.80 | 23.03 | 22.49 | 22.89 | 1,855,096 | +0.43(+1.91%) |
Jun 14, 2016 | 22.40 | 22.73 | 21.82 | 22.46 | 1,976,854 | -0.11(-0.49%) |
Jun 13, 2016 | 22.95 | 23.43 | 22.48 | 22.57 | 1,478,691 | -0.34(-1.48%) |
Jun 10, 2016 | 23.46 | 23.46 | 22.70 | 22.91 | 1,587,804 | -0.55(-2.34%) |
Jun 09, 2016 | 24.19 | 24.19 | 23.21 | 23.46 | 2,238,728 | -0.60(-2.49%) |
Jun 08, 2016 | 23.91 | 24.16 | 23.64 | 24.06 | 2,461,342 | +0.23(+0.97%) |
Jun 07, 2016 | 24.50 | 24.65 | 23.81 | 23.83 | 6,914,725 | -2.39(-9.12%) |
Jun 06, 2016 | 25.61 | 26.39 | 25.48 | 26.22 | 953,579 | -0.13(-0.49%) |
Jun 03, 2016 | 26.42 | 26.57 | 25.15 | 26.35 | 1,500,811 | +0.05(+0.19%) |
Jun 02, 2016 | 25.88 | 26.31 | 24.87 | 26.30 | 2,809,926 | -1.51(-5.43%) |