Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 25.76 | 25.92 | 25.63 | 25.83 | 1,575,713 | -0.08(-0.33%) |
Aug 30, 2016 | 26.00 | 26.07 | 25.68 | 25.92 | 2,317,609 | -0.08(-0.29%) |
Aug 29, 2016 | 25.94 | 26.21 | 25.82 | 25.99 | 2,209,528 | +0.09(+0.33%) |
Aug 26, 2016 | 26.17 | 26.35 | 25.69 | 25.91 | 3,132,728 | -0.32(-1.22%) |
Aug 25, 2016 | 25.87 | 26.24 | 25.87 | 26.23 | 1,593,158 | +0.25(+0.95%) |
Aug 24, 2016 | 25.85 | 26.12 | 25.72 | 25.98 | 1,901,279 | +0.18(+0.70%) |
Aug 23, 2016 | 26.08 | 26.30 | 25.80 | 25.80 | 3,470,039 | -0.31(-1.19%) |
Aug 22, 2016 | 25.95 | 26.18 | 25.80 | 26.12 | 2,358,835 | +0.05(+0.18%) |
Aug 19, 2016 | 25.60 | 26.21 | 25.60 | 26.07 | 2,885,039 | +0.33(+1.29%) |
Aug 18, 2016 | 25.78 | 25.78 | 25.50 | 25.74 | 1,370,151 | +0.04(+0.15%) |
Aug 17, 2016 | 25.74 | 25.86 | 25.51 | 25.70 | 1,866,478 | -0.23(-0.88%) |
Aug 16, 2016 | 26.22 | 26.25 | 25.87 | 25.93 | 776,941 | -0.29(-1.12%) |
Aug 15, 2016 | 25.97 | 26.36 | 25.97 | 26.22 | 1,456,254 | +0.42(+1.61%) |
Aug 12, 2016 | 25.65 | 25.86 | 25.60 | 25.80 | 2,321,809 | +0.16(+0.63%) |
Aug 11, 2016 | 25.13 | 25.72 | 25.08 | 25.64 | 1,894,425 | +0.67(+2.69%) |
Aug 10, 2016 | 24.83 | 25.18 | 24.80 | 24.97 | 2,430,559 | +0.11(+0.46%) |
Aug 09, 2016 | 25.00 | 25.00 | 24.75 | 24.86 | 3,161,814 | +0.00(+0.00%) |
Aug 08, 2016 | 25.05 | 25.08 | 24.65 | 24.86 | 1,948,182 | -0.14(-0.57%) |
Aug 05, 2016 | 25.01 | 25.09 | 24.84 | 25.00 | 3,480,268 | +0.04(+0.15%) |
Aug 04, 2016 | 24.76 | 24.98 | 24.59 | 24.96 | 2,888,979 | +0.24(+0.96%) |
Aug 03, 2016 | 24.36 | 24.93 | 24.36 | 24.73 | 1,020,736 | +0.00(+0.00%) |
Aug 02, 2016 | 24.79 | 24.93 | 24.45 | 24.73 | 1,999,024 | -0.07(-0.27%) |
Aug 01, 2016 | 24.98 | 25.22 | 24.72 | 24.79 | 2,297,008 | -0.32(-1.28%) |
Jul 29, 2016 | 24.79 | 25.21 | 24.57 | 25.11 | 2,235,519 | +0.35(+1.41%) |
Jul 28, 2016 | 24.86 | 24.98 | 24.42 | 24.76 | 2,818,482 | -0.17(-0.68%) |
Jul 27, 2016 | 25.20 | 25.26 | 24.64 | 24.93 | 3,311,010 | -0.11(-0.45%) |
Jul 26, 2016 | 25.07 | 25.18 | 24.80 | 25.05 | 1,756,245 | +0.18(+0.72%) |
Jul 25, 2016 | 25.59 | 25.60 | 24.69 | 24.87 | 2,709,854 | -0.76(-2.95%) |
Jul 22, 2016 | 25.24 | 25.72 | 25.24 | 25.62 | 9,420,014 | +0.40(+1.57%) |
Jul 21, 2016 | 25.74 | 25.84 | 25.21 | 25.23 | 3,682,879 | -0.52(-2.02%) |
Jul 20, 2016 | 25.73 | 25.76 | 25.43 | 25.75 | 2,537,584 | +0.13(+0.52%) |
Jul 19, 2016 | 25.34 | 25.63 | 25.26 | 25.61 | 2,546,300 | +0.09(+0.37%) |
Jul 18, 2016 | 25.32 | 25.54 | 25.13 | 25.52 | 2,845,003 | +0.19(+0.75%) |
Jul 15, 2016 | 25.30 | 25.49 | 25.24 | 25.33 | 1,992,777 | -0.12(-0.48%) |
Jul 14, 2016 | 25.31 | 25.58 | 25.27 | 25.45 | 1,730,773 | +0.27(+1.09%) |
Jul 13, 2016 | 25.19 | 25.37 | 25.07 | 25.18 | 2,219,038 | -0.02(-0.08%) |
Jul 12, 2016 | 24.93 | 25.23 | 24.91 | 25.20 | 2,139,496 | +0.60(+2.42%) |
Jul 11, 2016 | 24.70 | 24.90 | 24.27 | 24.60 | 1,903,477 | +0.29(+1.21%) |
Jul 08, 2016 | 23.57 | 24.40 | 23.53 | 24.31 | 5,805,528 | +0.96(+4.13%) |
Jul 07, 2016 | 23.69 | 24.21 | 23.18 | 23.35 | 2,222,822 | -0.34(-1.44%) |
Jul 06, 2016 | 24.22 | 24.45 | 23.61 | 23.69 | 3,844,871 | -0.81(-3.32%) |
Jul 05, 2016 | 24.40 | 24.84 | 24.34 | 24.50 | 4,087,191 | -0.49(-1.97%) |
Jul 01, 2016 | 24.63 | 24.99 | 24.99 | 24.99 | 1,140,422 | +0.38(+1.54%) |
Jun 30, 2016 | 24.01 | 24.71 | 24.00 | 24.61 | 2,080,197 | +0.69(+2.88%) |
Jun 29, 2016 | 23.58 | 24.02 | 23.47 | 23.92 | 1,982,752 | +0.70(+3.01%) |
Jun 28, 2016 | 23.05 | 23.35 | 22.97 | 23.22 | 2,614,458 | +0.62(+2.76%) |
Jun 27, 2016 | 23.59 | 23.59 | 22.46 | 22.60 | 7,112,922 | -1.12(-4.74%) |
Jun 24, 2016 | 23.44 | 23.94 | 23.18 | 23.72 | 3,439,932 | -1.40(-5.57%) |
Jun 23, 2016 | 25.09 | 25.17 | 24.87 | 25.12 | 2,644,810 | +0.43(+1.72%) |
Jun 22, 2016 | 24.54 | 24.77 | 24.21 | 24.70 | 1,509,705 | +0.31(+1.28%) |
Jun 21, 2016 | 24.57 | 24.62 | 24.32 | 24.39 | 1,453,376 | -0.09(-0.39%) |
Jun 20, 2016 | 24.05 | 24.77 | 24.03 | 24.48 | 2,504,128 | +0.77(+3.23%) |
Jun 17, 2016 | 23.36 | 23.79 | 23.34 | 23.71 | 1,916,782 | +0.32(+1.37%) |
Jun 16, 2016 | 22.92 | 23.41 | 22.61 | 23.39 | 2,248,455 | +0.26(+1.14%) |
Jun 15, 2016 | 23.09 | 23.27 | 22.93 | 23.13 | 3,155,258 | +0.08(+0.33%) |
Jun 14, 2016 | 23.46 | 23.51 | 22.99 | 23.05 | 1,593,943 | -0.51(-2.17%) |
Jun 13, 2016 | 23.35 | 23.84 | 23.35 | 23.56 | 1,421,883 | -0.15(-0.64%) |
Jun 10, 2016 | 24.26 | 24.28 | 23.36 | 23.71 | 3,566,619 | -0.80(-3.28%) |
Jun 09, 2016 | 24.78 | 24.89 | 24.34 | 24.52 | 3,311,786 | -0.43(-1.74%) |
Jun 08, 2016 | 25.07 | 25.09 | 24.74 | 24.95 | 2,690,777 | +0.19(+0.76%) |
Jun 07, 2016 | 24.60 | 24.94 | 24.53 | 24.76 | 1,035,800 | +0.30(+1.24%) |
Jun 06, 2016 | 25.20 | 25.20 | 24.38 | 24.46 | 2,481,679 | -0.58(-2.30%) |
Jun 03, 2016 | 25.45 | 25.45 | 24.90 | 25.04 | 895,432 | -0.21(-0.82%) |
Jun 02, 2016 | 25.27 | 25.70 | 25.19 | 25.25 | 1,092,435 | -0.24(-0.93%) |