Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 24.49 | 24.50 | 24.10 | 24.18 | 1,134,959 | -0.29(-1.17%) |
Aug 30, 2016 | 24.85 | 24.98 | 24.28 | 24.47 | 1,146,334 | -0.16(-0.66%) |
Aug 29, 2016 | 24.26 | 25.10 | 24.18 | 24.63 | 868,293 | -0.07(-0.29%) |
Aug 26, 2016 | 24.88 | 24.93 | 23.98 | 24.70 | 1,696,435 | -0.10(-0.40%) |
Aug 25, 2016 | 25.42 | 25.89 | 24.65 | 24.80 | 1,474,137 | -0.15(-0.61%) |
Aug 24, 2016 | 25.36 | 25.48 | 24.90 | 24.95 | 795,900 | -0.39(-1.52%) |
Aug 23, 2016 | 25.94 | 26.02 | 25.28 | 25.34 | 906,224 | -0.60(-2.32%) |
Aug 22, 2016 | 25.80 | 26.29 | 25.80 | 25.94 | 1,111,894 | +0.22(+0.84%) |
Aug 19, 2016 | 25.63 | 26.01 | 25.61 | 25.72 | 1,912,010 | +0.08(+0.31%) |
Aug 18, 2016 | 24.67 | 25.88 | 24.67 | 25.64 | 1,940,947 | +0.78(+3.14%) |
Aug 17, 2016 | 25.42 | 25.82 | 24.31 | 24.86 | 2,673,272 | -0.51(-2.02%) |
Aug 16, 2016 | 26.88 | 27.02 | 24.39 | 25.37 | 3,113,452 | -1.32(-4.94%) |
Aug 15, 2016 | 25.88 | 27.03 | 25.79 | 26.69 | 1,701,153 | +0.70(+2.69%) |
Aug 12, 2016 | 26.02 | 26.55 | 25.79 | 25.99 | 1,740,290 | +0.02(+0.07%) |
Aug 11, 2016 | 25.09 | 26.10 | 25.04 | 25.98 | 1,106,305 | +0.86(+3.43%) |
Aug 10, 2016 | 24.90 | 25.37 | 24.81 | 25.11 | 884,093 | +0.30(+1.23%) |
Aug 09, 2016 | 25.19 | 25.27 | 24.81 | 24.81 | 1,253,210 | -0.08(-0.31%) |
Aug 08, 2016 | 24.57 | 25.39 | 24.53 | 24.88 | 1,221,103 | +0.33(+1.34%) |
Aug 05, 2016 | 24.27 | 24.64 | 24.27 | 24.56 | 1,089,784 | +0.40(+1.66%) |
Aug 04, 2016 | 24.33 | 24.69 | 24.09 | 24.16 | 1,061,237 | +0.09(+0.37%) |
Aug 03, 2016 | 23.85 | 24.11 | 23.34 | 24.07 | 463,041 | +0.20(+0.86%) |
Aug 02, 2016 | 23.93 | 24.27 | 23.76 | 23.86 | 521,462 | -0.04(-0.19%) |
Aug 01, 2016 | 24.07 | 24.87 | 23.71 | 23.91 | 751,364 | +0.04(+0.15%) |
Jul 29, 2016 | 23.61 | 23.93 | 23.56 | 23.87 | 554,259 | +0.24(+1.02%) |
Jul 28, 2016 | 23.78 | 23.85 | 23.57 | 23.63 | 513,833 | -0.14(-0.60%) |
Jul 27, 2016 | 23.97 | 24.09 | 23.61 | 23.77 | 359,761 | -0.27(-1.11%) |
Jul 26, 2016 | 23.77 | 24.09 | 23.70 | 24.04 | 396,899 | +0.32(+1.35%) |
Jul 25, 2016 | 23.74 | 23.95 | 23.57 | 23.72 | 528,762 | +0.09(+0.38%) |
Jul 22, 2016 | 23.64 | 23.64 | 23.39 | 23.63 | 673,743 | -0.02(-0.08%) |
Jul 21, 2016 | 23.99 | 24.11 | 23.63 | 23.65 | 787,605 | -0.45(-1.88%) |
Jul 20, 2016 | 24.07 | 24.30 | 24.00 | 24.10 | 502,087 | -0.15(-0.62%) |
Jul 19, 2016 | 24.43 | 24.52 | 24.17 | 24.25 | 443,870 | -0.36(-1.44%) |
Jul 18, 2016 | 24.62 | 24.86 | 24.48 | 24.61 | 783,420 | +0.09(+0.36%) |
Jul 15, 2016 | 24.26 | 24.68 | 24.17 | 24.52 | 1,094,956 | +0.17(+0.69%) |
Jul 14, 2016 | 24.23 | 24.50 | 24.21 | 24.35 | 991,432 | +0.12(+0.51%) |
Jul 13, 2016 | 24.31 | 24.39 | 24.08 | 24.23 | 596,594 | +0.04(+0.18%) |
Jul 12, 2016 | 24.00 | 24.25 | 23.94 | 24.18 | 907,119 | +0.12(+0.48%) |
Jul 11, 2016 | 23.94 | 24.21 | 23.92 | 24.07 | 535,301 | -0.04(-0.18%) |
Jul 08, 2016 | 23.58 | 24.23 | 23.49 | 24.11 | 1,122,268 | +0.62(+2.65%) |
Jul 07, 2016 | 23.44 | 23.54 | 23.17 | 23.49 | 833,979 | +0.21(+0.92%) |
Jul 06, 2016 | 23.26 | 23.38 | 22.93 | 23.28 | 1,269,750 | +0.02(+0.08%) |
Jul 05, 2016 | 23.05 | 23.67 | 22.86 | 23.26 | 728,051 | -0.04(-0.15%) |
Jul 01, 2016 | 23.40 | 23.29 | 23.29 | 23.29 | 917,010 | +0.20(+0.88%) |
Jun 30, 2016 | 22.75 | 23.13 | 22.55 | 23.09 | 1,247,625 | +0.25(+1.09%) |
Jun 29, 2016 | 22.54 | 23.22 | 22.53 | 22.84 | 634,060 | +0.32(+1.42%) |
Jun 28, 2016 | 22.69 | 22.89 | 22.31 | 22.52 | 916,169 | +0.01(+0.04%) |
Jun 27, 2016 | 22.44 | 22.70 | 21.98 | 22.51 | 1,610,093 | -0.02(-0.08%) |
Jun 24, 2016 | 23.21 | 23.45 | 22.42 | 22.53 | 3,232,661 | -1.22(-5.13%) |
Jun 23, 2016 | 23.60 | 23.86 | 23.53 | 23.75 | 665,811 | +0.20(+0.83%) |
Jun 22, 2016 | 23.52 | 23.83 | 23.36 | 23.55 | 745,995 | +0.12(+0.53%) |
Jun 21, 2016 | 23.37 | 23.84 | 23.31 | 23.43 | 1,059,981 | +0.04(+0.15%) |
Jun 20, 2016 | 23.38 | 23.79 | 23.37 | 23.39 | 655,293 | +0.07(+0.30%) |
Jun 17, 2016 | 23.37 | 23.68 | 23.17 | 23.32 | 1,805,967 | +0.00(+0.00%) |
Jun 16, 2016 | 23.41 | 23.72 | 23.27 | 23.32 | 1,329,970 | -0.13(-0.57%) |
Jun 15, 2016 | 23.54 | 23.82 | 23.37 | 23.45 | 1,286,884 | -0.10(-0.41%) |
Jun 14, 2016 | 23.26 | 23.56 | 23.12 | 23.55 | 748,375 | +0.13(+0.57%) |
Jun 13, 2016 | 23.93 | 24.05 | 23.19 | 23.42 | 1,593,554 | -0.47(-1.97%) |
Jun 10, 2016 | 23.48 | 23.98 | 23.36 | 23.89 | 1,999,534 | +0.15(+0.64%) |
Jun 09, 2016 | 23.28 | 23.77 | 23.12 | 23.74 | 804,846 | +0.36(+1.56%) |
Jun 08, 2016 | 23.51 | 23.51 | 23.22 | 23.37 | 847,217 | -0.04(-0.19%) |
Jun 07, 2016 | 23.37 | 23.86 | 23.37 | 23.42 | 910,598 | -0.43(-1.79%) |
Jun 06, 2016 | 23.48 | 23.88 | 23.22 | 23.85 | 1,691,528 | +0.51(+2.17%) |
Jun 03, 2016 | 23.67 | 23.80 | 23.27 | 23.34 | 782,241 | -0.50(-2.09%) |
Jun 02, 2016 | 23.66 | 23.99 | 23.49 | 23.84 | 668,703 | +0.21(+0.90%) |