Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.34 | 27.36 | 27.03 | 27.30 | 11,583,046 | -0.14(-0.50%) |
Aug 30, 2016 | 27.62 | 27.63 | 27.17 | 27.43 | 13,194,011 | -0.05(-0.20%) |
Aug 29, 2016 | 27.37 | 27.69 | 27.08 | 27.49 | 10,712,283 | +0.07(+0.27%) |
Aug 26, 2016 | 27.24 | 27.58 | 27.17 | 27.42 | 13,309,705 | +0.29(+1.08%) |
Aug 25, 2016 | 27.10 | 27.41 | 27.07 | 27.12 | 11,414,762 | -0.05(-0.17%) |
Aug 24, 2016 | 27.40 | 27.44 | 27.09 | 27.17 | 13,557,300 | -0.23(-0.83%) |
Aug 23, 2016 | 26.76 | 27.58 | 26.71 | 27.40 | 25,743,630 | +0.82(+3.10%) |
Aug 22, 2016 | 26.89 | 26.90 | 26.32 | 26.57 | 31,969,362 | -0.45(-1.65%) |
Aug 19, 2016 | 26.42 | 27.11 | 26.11 | 27.02 | 59,110,148 | +1.79(+7.08%) |
Aug 18, 2016 | 25.16 | 25.26 | 24.85 | 25.23 | 22,499,678 | +0.36(+1.43%) |
Aug 17, 2016 | 25.01 | 25.01 | 24.61 | 24.88 | 11,245,335 | +0.06(+0.26%) |
Aug 16, 2016 | 25.01 | 25.09 | 24.81 | 24.81 | 7,354,409 | -0.23(-0.91%) |
Aug 15, 2016 | 24.98 | 25.30 | 24.93 | 25.04 | 11,812,090 | +0.26(+1.07%) |
Aug 12, 2016 | 24.49 | 24.81 | 24.49 | 24.78 | 10,808,106 | +0.33(+1.34%) |
Aug 11, 2016 | 24.21 | 24.60 | 24.08 | 24.45 | 8,334,270 | +0.37(+1.55%) |
Aug 10, 2016 | 24.43 | 24.49 | 24.04 | 24.08 | 6,838,759 | -0.35(-1.42%) |
Aug 09, 2016 | 24.57 | 24.57 | 24.35 | 24.42 | 7,594,913 | -0.04(-0.15%) |
Aug 08, 2016 | 24.48 | 24.54 | 24.36 | 24.46 | 6,303,110 | +0.02(+0.07%) |
Aug 05, 2016 | 24.16 | 24.50 | 24.05 | 24.44 | 7,584,959 | +0.40(+1.67%) |
Aug 04, 2016 | 23.88 | 24.04 | 23.83 | 24.04 | 5,403,774 | +0.16(+0.65%) |
Aug 03, 2016 | 23.61 | 23.90 | 23.57 | 23.88 | 6,160,070 | +0.21(+0.89%) |
Aug 02, 2016 | 23.91 | 23.93 | 23.41 | 23.67 | 11,476,550 | -0.27(-1.14%) |
Aug 01, 2016 | 24.08 | 24.12 | 23.88 | 23.95 | 7,082,637 | -0.02(-0.08%) |
Jul 29, 2016 | 24.23 | 24.32 | 23.85 | 23.97 | 9,659,268 | -0.30(-1.24%) |
Jul 28, 2016 | 24.45 | 24.57 | 24.23 | 24.27 | 9,037,887 | -0.26(-1.04%) |
Jul 27, 2016 | 24.50 | 24.72 | 24.27 | 24.52 | 11,211,751 | +0.08(+0.34%) |
Jul 26, 2016 | 24.30 | 24.46 | 24.12 | 24.44 | 13,028,207 | +0.29(+1.21%) |
Jul 25, 2016 | 24.10 | 24.23 | 23.93 | 24.15 | 7,524,579 | +0.11(+0.46%) |
Jul 22, 2016 | 24.06 | 24.08 | 23.77 | 24.04 | 5,805,144 | +0.13(+0.53%) |
Jul 21, 2016 | 24.26 | 24.30 | 23.76 | 23.91 | 16,057,481 | -0.38(-1.58%) |
Jul 20, 2016 | 24.22 | 24.40 | 24.09 | 24.29 | 10,760,543 | +0.24(+0.99%) |
Jul 19, 2016 | 24.16 | 24.45 | 23.99 | 24.06 | 17,547,542 | -0.19(-0.79%) |
Jul 18, 2016 | 24.19 | 24.29 | 24.03 | 24.25 | 14,778,472 | +0.24(+0.99%) |
Jul 15, 2016 | 23.84 | 24.01 | 23.66 | 24.01 | 12,763,488 | +0.22(+0.92%) |
Jul 14, 2016 | 23.77 | 23.92 | 23.47 | 23.79 | 16,331,525 | +0.17(+0.73%) |
Jul 13, 2016 | 23.24 | 23.67 | 23.17 | 23.62 | 17,539,920 | +0.46(+1.97%) |
Jul 12, 2016 | 23.08 | 23.21 | 22.91 | 23.16 | 11,652,852 | +0.24(+1.03%) |
Jul 11, 2016 | 22.79 | 23.06 | 22.79 | 22.93 | 12,095,208 | +0.20(+0.88%) |
Jul 08, 2016 | 22.33 | 22.75 | 22.14 | 22.73 | 15,519,757 | +0.58(+2.64%) |
Jul 07, 2016 | 21.90 | 22.30 | 21.88 | 22.14 | 11,031,922 | +0.41(+1.89%) |
Jul 05, 2016 | 21.65 | 21.76 | 21.41 | 21.73 | 9,595,137 | -0.05(-0.21%) |
Jul 01, 2016 | 21.67 | 21.78 | 21.78 | 21.78 | 9,426,083 | -0.07(-0.33%) |
Jun 30, 2016 | 21.61 | 21.86 | 21.39 | 21.85 | 11,251,091 | +0.37(+1.74%) |
Jun 29, 2016 | 21.20 | 21.61 | 21.13 | 21.48 | 14,606,245 | +0.57(+2.70%) |
Jun 28, 2016 | 20.74 | 20.94 | 20.57 | 20.91 | 14,889,719 | +0.59(+2.92%) |
Jun 27, 2016 | 21.00 | 21.12 | 20.21 | 20.32 | 22,453,518 | -0.86(-4.05%) |
Jun 24, 2016 | 21.42 | 21.84 | 21.10 | 21.18 | 39,186,140 | -1.18(-5.26%) |
Jun 23, 2016 | 22.19 | 22.36 | 22.00 | 22.35 | 12,000,460 | +0.50(+2.29%) |
Jun 22, 2016 | 21.72 | 22.12 | 21.68 | 21.85 | 12,773,836 | +0.13(+0.59%) |
Jun 21, 2016 | 21.60 | 21.81 | 21.55 | 21.72 | 8,468,567 | +0.18(+0.85%) |
Jun 20, 2016 | 21.76 | 21.84 | 21.54 | 21.54 | 14,283,067 | +0.18(+0.85%) |
Jun 17, 2016 | 21.56 | 21.56 | 21.30 | 21.36 | 24,284,816 | -0.24(-1.10%) |
Jun 16, 2016 | 21.44 | 21.65 | 21.26 | 21.60 | 14,071,399 | -0.01(-0.04%) |
Jun 15, 2016 | 21.73 | 21.83 | 21.44 | 21.61 | 15,261,510 | -0.04(-0.17%) |
Jun 14, 2016 | 21.62 | 21.77 | 21.39 | 21.64 | 16,015,903 | -0.18(-0.84%) |
Jun 13, 2016 | 21.86 | 22.02 | 21.74 | 21.82 | 12,344,017 | -0.12(-0.54%) |
Jun 10, 2016 | 22.24 | 22.29 | 21.84 | 21.94 | 13,854,651 | -0.32(-1.43%) |
Jun 09, 2016 | 21.91 | 22.30 | 21.80 | 22.26 | 13,076,425 | +0.17(+0.78%) |
Jun 08, 2016 | 22.06 | 22.15 | 21.96 | 22.09 | 8,791,955 | +0.05(+0.25%) |
Jun 07, 2016 | 22.16 | 22.21 | 21.98 | 22.03 | 11,491,772 | +0.00(+0.00%) |
Jun 06, 2016 | 22.26 | 22.36 | 21.97 | 22.03 | 14,864,193 | -0.20(-0.90%) |
Jun 03, 2016 | 22.25 | 22.31 | 21.98 | 22.23 | 17,764,562 | -0.12(-0.53%) |
Jun 02, 2016 | 22.33 | 22.47 | 22.28 | 22.35 | 19,783,072 | +0.13(+0.57%) |