Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 26.23 | 26.52 | 25.69 | 25.91 | 2,644,368 | -0.43(-1.63%) |
Aug 30, 2016 | 26.52 | 26.95 | 26.27 | 26.34 | 903,204 | -0.08(-0.30%) |
Aug 29, 2016 | 26.07 | 26.53 | 26.01 | 26.41 | 687,428 | +0.27(+1.05%) |
Aug 26, 2016 | 26.50 | 26.84 | 25.99 | 26.14 | 942,720 | -0.20(-0.74%) |
Aug 25, 2016 | 26.74 | 26.83 | 26.15 | 26.34 | 1,382,596 | -0.38(-1.43%) |
Aug 24, 2016 | 27.08 | 27.20 | 26.59 | 26.72 | 1,560,385 | -0.53(-1.94%) |
Aug 23, 2016 | 27.28 | 27.58 | 27.17 | 27.25 | 1,658,162 | -0.05(-0.18%) |
Aug 22, 2016 | 28.34 | 28.50 | 27.25 | 27.29 | 1,608,463 | -1.47(-5.11%) |
Aug 19, 2016 | 28.21 | 28.77 | 27.92 | 28.76 | 2,778,990 | +0.43(+1.50%) |
Aug 18, 2016 | 27.85 | 28.63 | 27.73 | 28.34 | 1,017,127 | +0.68(+2.45%) |
Aug 17, 2016 | 27.40 | 27.75 | 27.12 | 27.66 | 1,313,971 | +0.23(+0.85%) |
Aug 16, 2016 | 27.96 | 28.05 | 27.41 | 27.43 | 1,447,236 | -0.44(-1.56%) |
Aug 15, 2016 | 27.61 | 28.23 | 27.59 | 27.86 | 1,044,040 | +0.38(+1.37%) |
Aug 12, 2016 | 27.81 | 28.24 | 27.47 | 27.49 | 2,033,449 | -0.18(-0.66%) |
Aug 11, 2016 | 27.00 | 27.75 | 26.78 | 27.67 | 1,299,070 | +0.84(+3.14%) |
Aug 10, 2016 | 27.55 | 27.69 | 26.79 | 26.83 | 1,109,305 | -0.74(-2.67%) |
Aug 09, 2016 | 28.09 | 28.22 | 27.47 | 27.56 | 1,102,356 | -0.33(-1.18%) |
Aug 08, 2016 | 27.62 | 28.11 | 27.52 | 27.89 | 1,453,134 | +0.54(+1.98%) |
Aug 05, 2016 | 26.95 | 27.55 | 26.83 | 27.35 | 1,920,885 | +0.52(+1.95%) |
Aug 04, 2016 | 26.51 | 27.16 | 26.38 | 26.83 | 1,155,459 | +0.14(+0.51%) |
Aug 03, 2016 | 26.07 | 26.80 | 25.80 | 26.69 | 1,402,866 | +0.62(+2.37%) |
Aug 02, 2016 | 26.45 | 26.61 | 25.54 | 26.07 | 2,106,708 | +0.03(+0.11%) |
Aug 01, 2016 | 26.95 | 26.96 | 25.79 | 26.05 | 2,017,545 | -0.93(-3.44%) |
Jul 29, 2016 | 26.48 | 27.03 | 26.42 | 26.97 | 1,421,189 | +0.21(+0.80%) |
Jul 28, 2016 | 26.63 | 26.98 | 26.25 | 26.76 | 1,647,251 | +0.15(+0.58%) |
Jul 27, 2016 | 26.90 | 27.17 | 26.29 | 26.61 | 2,079,028 | -0.24(-0.90%) |
Jul 26, 2016 | 26.20 | 26.89 | 25.88 | 26.85 | 2,200,306 | +0.53(+2.02%) |
Jul 25, 2016 | 27.55 | 27.59 | 26.18 | 26.32 | 3,248,293 | -1.70(-6.08%) |
Jul 22, 2016 | 29.15 | 29.99 | 27.48 | 28.02 | 3,332,433 | -0.92(-3.18%) |
Jul 21, 2016 | 29.47 | 29.94 | 28.89 | 28.94 | 1,845,483 | -0.45(-1.51%) |
Jul 20, 2016 | 28.85 | 29.48 | 28.39 | 29.38 | 1,181,915 | +0.27(+0.93%) |
Jul 19, 2016 | 29.32 | 29.36 | 28.82 | 29.11 | 799,270 | -0.48(-1.63%) |
Jul 18, 2016 | 29.63 | 29.83 | 29.08 | 29.60 | 1,046,475 | -0.29(-0.97%) |
Jul 15, 2016 | 30.26 | 30.26 | 29.57 | 29.89 | 949,830 | -0.13(-0.42%) |
Jul 14, 2016 | 30.05 | 30.34 | 29.71 | 30.01 | 1,068,037 | +0.29(+0.98%) |
Jul 13, 2016 | 30.21 | 30.52 | 28.97 | 29.72 | 2,111,422 | -0.48(-1.60%) |
Jul 12, 2016 | 29.45 | 30.53 | 29.22 | 30.21 | 1,632,868 | +1.72(+6.05%) |
Jul 11, 2016 | 29.01 | 29.33 | 28.34 | 28.48 | 1,242,227 | -0.33(-1.14%) |
Jul 08, 2016 | 28.77 | 29.33 | 28.40 | 28.81 | 1,009,456 | +0.42(+1.47%) |
Jul 07, 2016 | 28.68 | 29.53 | 28.28 | 28.40 | 2,262,000 | -0.07(-0.24%) |
Jul 06, 2016 | 27.97 | 28.48 | 27.59 | 28.46 | 1,636,249 | +0.21(+0.75%) |
Jul 05, 2016 | 28.99 | 29.32 | 27.43 | 28.25 | 1,761,078 | -1.21(-4.11%) |
Jul 01, 2016 | 28.91 | 29.46 | 29.46 | 29.46 | 1,479,967 | +0.57(+1.98%) |
Jun 30, 2016 | 28.52 | 29.29 | 28.37 | 28.89 | 1,865,037 | +0.33(+1.15%) |
Jun 29, 2016 | 27.79 | 28.78 | 27.53 | 28.56 | 1,952,143 | +0.87(+3.14%) |
Jun 28, 2016 | 28.37 | 28.51 | 27.44 | 27.69 | 2,552,610 | -0.03(-0.10%) |
Jun 27, 2016 | 28.83 | 29.20 | 27.60 | 27.72 | 1,493,361 | -1.62(-5.51%) |
Jun 24, 2016 | 29.71 | 30.07 | 29.30 | 29.34 | 1,716,645 | -1.64(-5.31%) |
Jun 23, 2016 | 30.85 | 31.25 | 30.62 | 30.98 | 780,189 | +0.63(+2.07%) |
Jun 22, 2016 | 30.13 | 30.50 | 29.77 | 30.35 | 2,307,605 | -0.08(-0.25%) |
Jun 21, 2016 | 30.53 | 30.76 | 29.93 | 30.43 | 1,396,076 | -0.13(-0.41%) |
Jun 20, 2016 | 31.36 | 31.64 | 30.51 | 30.55 | 1,028,041 | -0.27(-0.88%) |
Jun 17, 2016 | 30.34 | 31.28 | 30.29 | 30.83 | 2,967,528 | +0.76(+2.54%) |
Jun 16, 2016 | 30.20 | 30.45 | 29.55 | 30.06 | 1,672,930 | -0.56(-1.83%) |
Jun 15, 2016 | 30.47 | 31.51 | 30.10 | 30.62 | 1,363,472 | +0.00(+0.00%) |
Jun 14, 2016 | 31.13 | 31.34 | 30.28 | 30.62 | 2,103,211 | -0.15(-0.47%) |
Jun 13, 2016 | 31.36 | 31.78 | 30.72 | 30.77 | 2,046,881 | -0.84(-2.66%) |
Jun 10, 2016 | 31.92 | 32.23 | 31.49 | 31.61 | 1,878,696 | -0.88(-2.71%) |
Jun 09, 2016 | 33.13 | 33.43 | 32.40 | 32.49 | 1,697,340 | -1.43(-4.22%) |
Jun 08, 2016 | 34.15 | 34.67 | 33.67 | 33.92 | 1,099,899 | +0.14(+0.40%) |
Jun 07, 2016 | 33.48 | 34.11 | 32.69 | 33.79 | 1,568,912 | +0.48(+1.45%) |
Jun 06, 2016 | 31.51 | 33.41 | 31.30 | 33.30 | 1,609,813 | +2.23(+7.16%) |
Jun 03, 2016 | 31.40 | 31.85 | 30.91 | 31.08 | 900,451 | -0.31(-0.99%) |
Jun 02, 2016 | 31.83 | 31.86 | 30.62 | 31.39 | 2,258,127 | -0.75(-2.35%) |