Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 25.05 | 25.15 | 24.93 | 25.00 | 9,910,300 | -0.06(-0.23%) |
Aug 30, 2016 | 25.27 | 25.41 | 25.02 | 25.06 | 8,228,804 | -0.23(-0.92%) |
Aug 29, 2016 | 25.19 | 25.46 | 25.14 | 25.29 | 10,353,502 | +0.15(+0.59%) |
Aug 26, 2016 | 25.62 | 25.82 | 25.11 | 25.14 | 9,086,076 | -0.42(-1.63%) |
Aug 25, 2016 | 25.52 | 25.63 | 25.46 | 25.56 | 6,037,874 | +0.07(+0.29%) |
Aug 24, 2016 | 25.44 | 25.55 | 25.34 | 25.48 | 6,008,647 | -0.02(-0.10%) |
Aug 23, 2016 | 25.72 | 25.81 | 25.50 | 25.51 | 6,018,781 | -0.16(-0.62%) |
Aug 22, 2016 | 25.75 | 25.80 | 25.60 | 25.67 | 7,484,799 | -0.01(-0.03%) |
Aug 19, 2016 | 25.98 | 25.98 | 25.53 | 25.67 | 11,931,568 | -0.39(-1.48%) |
Aug 18, 2016 | 25.72 | 26.08 | 25.72 | 26.06 | 12,919,856 | +0.24(+0.92%) |
Aug 17, 2016 | 25.45 | 25.86 | 25.25 | 25.82 | 9,841,121 | +0.37(+1.46%) |
Aug 16, 2016 | 25.70 | 25.70 | 25.45 | 25.45 | 7,837,506 | -0.27(-1.06%) |
Aug 15, 2016 | 26.09 | 26.13 | 25.71 | 25.72 | 5,777,202 | -0.30(-1.16%) |
Aug 12, 2016 | 26.13 | 26.21 | 26.01 | 26.02 | 7,309,683 | -0.05(-0.18%) |
Aug 11, 2016 | 25.94 | 26.09 | 25.88 | 26.07 | 7,351,952 | +0.13(+0.51%) |
Aug 10, 2016 | 25.90 | 25.97 | 25.79 | 25.94 | 5,593,550 | +0.06(+0.24%) |
Aug 09, 2016 | 25.87 | 25.99 | 25.79 | 25.88 | 8,357,082 | +0.02(+0.06%) |
Aug 08, 2016 | 25.91 | 26.07 | 25.78 | 25.86 | 9,715,216 | +0.00(+0.00%) |
Aug 05, 2016 | 26.02 | 26.10 | 25.72 | 25.86 | 8,614,339 | -0.30(-1.15%) |
Aug 04, 2016 | 26.24 | 26.35 | 26.08 | 26.16 | 11,066,404 | -0.13(-0.50%) |
Aug 03, 2016 | 26.19 | 26.37 | 26.08 | 26.29 | 24,714,552 | +0.09(+0.36%) |
Aug 02, 2016 | 26.22 | 26.34 | 26.03 | 26.20 | 8,054,677 | -0.18(-0.68%) |
Aug 01, 2016 | 26.31 | 26.44 | 26.25 | 26.38 | 10,030,931 | +0.04(+0.16%) |
Jul 29, 2016 | 26.12 | 26.38 | 26.12 | 26.33 | 11,375,736 | +0.18(+0.68%) |
Jul 28, 2016 | 26.07 | 26.29 | 25.98 | 26.15 | 9,004,116 | +0.05(+0.20%) |
Jul 27, 2016 | 26.31 | 26.41 | 25.77 | 26.10 | 11,746,133 | -0.26(-0.98%) |
Jul 26, 2016 | 26.56 | 26.60 | 26.27 | 26.36 | 8,698,759 | -0.22(-0.82%) |
Jul 25, 2016 | 26.54 | 26.64 | 26.40 | 26.58 | 6,213,628 | -0.07(-0.25%) |
Jul 22, 2016 | 26.28 | 26.71 | 26.22 | 26.64 | 8,226,280 | +0.32(+1.21%) |
Jul 21, 2016 | 26.07 | 26.37 | 25.94 | 26.33 | 8,063,919 | +0.22(+0.83%) |
Jul 20, 2016 | 26.39 | 26.41 | 26.10 | 26.11 | 8,217,837 | -0.18(-0.69%) |
Jul 19, 2016 | 26.25 | 26.34 | 26.12 | 26.29 | 7,781,367 | -0.03(-0.12%) |
Jul 18, 2016 | 26.22 | 26.41 | 26.19 | 26.32 | 9,970,719 | +0.14(+0.53%) |
Jul 15, 2016 | 26.18 | 26.33 | 26.09 | 26.19 | 6,572,240 | +0.07(+0.27%) |
Jul 14, 2016 | 26.13 | 26.29 | 25.97 | 26.12 | 11,964,332 | -0.19(-0.73%) |
Jul 13, 2016 | 26.25 | 26.39 | 26.15 | 26.31 | 10,091,552 | +0.17(+0.66%) |
Jul 12, 2016 | 26.49 | 26.68 | 26.12 | 26.14 | 11,179,310 | -0.48(-1.82%) |
Jul 11, 2016 | 26.56 | 26.63 | 26.29 | 26.62 | 6,708,381 | -0.05(-0.18%) |
Jul 08, 2016 | 5.209 | 26.68 | 26.34 | 26.67 | 9,690,857 | +0.33(+1.25%) |
Jul 07, 2016 | 26.79 | 26.85 | 26.27 | 26.34 | 9,363,425 | -0.53(-1.96%) |
Jul 06, 2016 | 5.214 | 5.226 | 5.199 | 26.87 | 12,169,703 | +0.00(+0.02%) |
Jul 05, 2016 | 26.63 | 26.96 | 26.58 | 26.86 | 12,284,539 | +0.23(+0.88%) |
Jul 01, 2016 | 5.273 | 26.63 | 26.63 | 26.63 | 814,097 | -0.14(-0.51%) |
Jun 30, 2016 | 26.27 | 26.77 | 26.15 | 26.77 | 15,206,281 | +0.54(+2.07%) |
Jun 29, 2016 | 26.45 | 26.54 | 26.13 | 26.22 | 11,759,755 | -0.15(-0.55%) |
Jun 28, 2016 | 26.18 | 26.39 | 25.92 | 26.37 | 12,467,849 | +0.12(+0.45%) |
Jun 27, 2016 | 25.42 | 26.32 | 25.42 | 26.25 | 16,660,855 | +0.84(+3.30%) |
Jun 24, 2016 | 25.07 | 25.68 | 24.89 | 25.41 | 19,864,530 | -0.00(-0.01%) |
Jun 23, 2016 | 25.40 | 25.41 | 25.24 | 25.41 | 6,803,218 | +0.03(+0.14%) |
Jun 22, 2016 | 25.53 | 25.56 | 25.35 | 25.38 | 6,658,478 | -0.13(-0.51%) |
Jun 21, 2016 | 25.56 | 25.65 | 25.36 | 25.51 | 9,062,404 | +0.01(+0.02%) |
Jun 20, 2016 | 25.64 | 25.68 | 25.29 | 25.50 | 7,933,673 | -0.18(-0.69%) |
Jun 17, 2016 | 25.66 | 25.70 | 25.40 | 25.68 | 14,158,302 | +0.05(+0.20%) |
Jun 16, 2016 | 25.49 | 25.67 | 25.42 | 25.63 | 7,471,703 | +0.21(+0.82%) |
Jun 15, 2016 | 25.58 | 25.59 | 25.31 | 25.42 | 9,343,392 | -0.23(-0.91%) |
Jun 14, 2016 | 25.39 | 25.66 | 25.22 | 25.65 | 7,724,829 | +0.29(+1.12%) |
Jun 13, 2016 | 25.43 | 25.52 | 25.32 | 25.37 | 5,703,344 | -0.05(-0.19%) |
Jun 10, 2016 | 25.44 | 25.63 | 25.27 | 25.42 | 7,173,503 | -0.03(-0.12%) |
Jun 09, 2016 | 25.24 | 25.48 | 25.22 | 25.45 | 6,761,685 | +0.22(+0.86%) |
Jun 08, 2016 | 24.83 | 25.24 | 24.80 | 25.23 | 8,919,905 | +0.37(+1.49%) |
Jun 07, 2016 | 25.05 | 25.14 | 24.85 | 24.86 | 8,199,051 | -0.13(-0.53%) |
Jun 06, 2016 | 25.06 | 25.19 | 24.87 | 24.99 | 6,868,175 | -0.01(-0.04%) |
Jun 03, 2016 | 24.81 | 25.12 | 24.76 | 25.00 | 9,556,762 | +0.41(+1.66%) |
Jun 02, 2016 | 24.60 | 24.67 | 24.36 | 24.59 | 6,717,872 | -0.07(-0.28%) |