Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 30.34 | 30.44 | 29.79 | 29.99 | 7,780,824 | -0.33(-1.08%) |
Aug 30, 2016 | 30.41 | 30.64 | 30.31 | 30.32 | 4,840,897 | -0.09(-0.31%) |
Aug 29, 2016 | 30.75 | 30.79 | 30.29 | 30.41 | 7,281,472 | -0.36(-1.17%) |
Aug 26, 2016 | 30.95 | 31.00 | 30.58 | 30.77 | 7,107,454 | -0.02(-0.08%) |
Aug 25, 2016 | 30.39 | 30.85 | 30.14 | 30.79 | 10,006,701 | +0.01(+0.03%) |
Aug 24, 2016 | 30.55 | 31.62 | 30.37 | 30.78 | 26,885,930 | +0.21(+0.69%) |
Aug 23, 2016 | 29.89 | 30.67 | 29.35 | 30.57 | 51,911,924 | +5.01(+19.60%) |
Aug 22, 2016 | 25.43 | 26.18 | 25.31 | 25.56 | 14,655,975 | +0.16(+0.64%) |
Aug 19, 2016 | 25.59 | 25.61 | 25.09 | 25.40 | 9,105,928 | -0.48(-1.84%) |
Aug 18, 2016 | 26.11 | 26.18 | 25.68 | 25.87 | 6,837,526 | -0.08(-0.30%) |
Aug 17, 2016 | 26.08 | 26.25 | 25.56 | 25.95 | 8,308,995 | -0.79(-2.94%) |
Aug 16, 2016 | 26.89 | 26.95 | 26.70 | 26.74 | 3,783,087 | -0.16(-0.58%) |
Aug 15, 2016 | 26.67 | 27.25 | 26.57 | 26.89 | 6,156,864 | -0.28(-1.03%) |
Aug 12, 2016 | 26.86 | 27.63 | 26.70 | 27.17 | 8,293,165 | +0.19(+0.72%) |
Aug 11, 2016 | 26.65 | 27.10 | 26.57 | 26.98 | 6,081,927 | +0.69(+2.64%) |
Aug 10, 2016 | 26.30 | 26.53 | 26.18 | 26.29 | 4,226,594 | +0.13(+0.51%) |
Aug 09, 2016 | 26.59 | 26.72 | 26.13 | 26.15 | 5,128,777 | -0.45(-1.70%) |
Aug 08, 2016 | 26.77 | 26.96 | 26.58 | 26.61 | 4,346,843 | -0.09(-0.32%) |
Aug 05, 2016 | 26.23 | 26.70 | 26.19 | 26.69 | 5,412,801 | +0.62(+2.39%) |
Aug 04, 2016 | 26.03 | 26.39 | 25.86 | 26.07 | 3,492,931 | +0.03(+0.12%) |
Aug 03, 2016 | 25.44 | 26.08 | 24.95 | 26.04 | 5,278,304 | +0.43(+1.67%) |
Aug 02, 2016 | 26.11 | 26.11 | 25.37 | 25.61 | 6,055,083 | -0.48(-1.82%) |
Aug 01, 2016 | 26.04 | 26.19 | 25.78 | 26.08 | 4,687,877 | -0.10(-0.39%) |
Jul 29, 2016 | 25.90 | 26.21 | 25.74 | 26.19 | 5,044,571 | +0.25(+0.96%) |
Jul 28, 2016 | 25.77 | 26.03 | 25.42 | 25.94 | 5,825,198 | +0.11(+0.42%) |
Jul 27, 2016 | 25.59 | 25.96 | 25.48 | 25.83 | 6,310,668 | -0.04(-0.15%) |
Jul 26, 2016 | 25.33 | 25.93 | 25.33 | 25.87 | 6,413,649 | +0.56(+2.22%) |
Jul 25, 2016 | 25.05 | 25.34 | 24.91 | 25.30 | 4,205,533 | +0.26(+1.03%) |
Jul 22, 2016 | 25.06 | 25.30 | 24.87 | 25.05 | 4,510,415 | -0.11(-0.43%) |
Jul 21, 2016 | 24.81 | 25.43 | 24.71 | 25.16 | 5,998,109 | +0.38(+1.54%) |
Jul 20, 2016 | 24.79 | 24.91 | 24.70 | 24.77 | 3,311,265 | +0.08(+0.32%) |
Jul 19, 2016 | 24.91 | 24.96 | 24.60 | 24.70 | 3,722,657 | -0.23(-0.91%) |
Jul 18, 2016 | 24.56 | 25.06 | 24.54 | 24.92 | 4,132,593 | +0.47(+1.91%) |
Jul 15, 2016 | 24.80 | 24.80 | 24.17 | 24.45 | 5,243,306 | -0.30(-1.20%) |
Jul 14, 2016 | 24.68 | 24.88 | 24.54 | 24.75 | 6,058,356 | +0.28(+1.15%) |
Jul 13, 2016 | 24.58 | 24.76 | 24.11 | 24.47 | 6,842,257 | -0.10(-0.41%) |
Jul 12, 2016 | 24.56 | 24.94 | 24.54 | 24.57 | 5,052,152 | +0.22(+0.90%) |
Jul 11, 2016 | 24.14 | 24.57 | 24.14 | 24.35 | 3,576,606 | +0.23(+0.97%) |
Jul 08, 2016 | 24.14 | 24.32 | 24.05 | 24.12 | 4,743,238 | +0.27(+1.14%) |
Jul 07, 2016 | 23.78 | 24.00 | 23.71 | 23.85 | 4,221,980 | -0.02(-0.10%) |
Jul 06, 2016 | 23.49 | 23.88 | 23.22 | 23.87 | 6,366,191 | +0.21(+0.89%) |
Jul 05, 2016 | 24.34 | 24.52 | 23.50 | 23.66 | 6,317,999 | -0.78(-3.19%) |
Jul 01, 2016 | 23.89 | 24.44 | 24.44 | 24.44 | 5,280,129 | +0.59(+2.48%) |
Jun 30, 2016 | 23.76 | 24.01 | 23.51 | 23.85 | 4,604,866 | +0.08(+0.33%) |
Jun 29, 2016 | 23.78 | 23.96 | 23.54 | 23.77 | 6,365,730 | +0.37(+1.60%) |
Jun 28, 2016 | 23.09 | 23.59 | 23.00 | 23.40 | 5,017,620 | +0.51(+2.21%) |
Jun 27, 2016 | 23.35 | 23.46 | 22.64 | 22.89 | 5,086,750 | -0.61(-2.59%) |
Jun 24, 2016 | 23.11 | 23.65 | 22.99 | 23.50 | 5,380,071 | -0.22(-0.92%) |
Jun 23, 2016 | 23.66 | 24.07 | 23.58 | 23.71 | 4,285,130 | +0.30(+1.26%) |
Jun 22, 2016 | 23.43 | 23.56 | 23.31 | 23.42 | 4,603,891 | -0.01(-0.03%) |
Jun 21, 2016 | 23.74 | 23.84 | 23.39 | 23.43 | 5,218,900 | -0.25(-1.05%) |
Jun 20, 2016 | 23.88 | 24.12 | 23.65 | 23.68 | 5,424,082 | +0.06(+0.26%) |
Jun 17, 2016 | 23.12 | 24.12 | 23.02 | 23.61 | 9,807,406 | +0.49(+2.12%) |
Jun 16, 2016 | 22.74 | 23.25 | 22.55 | 23.12 | 7,712,445 | +0.26(+1.12%) |
Jun 15, 2016 | 22.44 | 23.26 | 22.41 | 22.87 | 9,005,003 | +0.13(+0.58%) |
Jun 14, 2016 | 22.83 | 23.10 | 22.44 | 22.73 | 7,882,683 | -0.13(-0.58%) |
Jun 13, 2016 | 22.91 | 23.18 | 22.79 | 22.87 | 7,603,742 | -0.08(-0.34%) |
Jun 10, 2016 | 23.08 | 23.11 | 22.51 | 22.94 | 8,479,516 | -0.30(-1.27%) |
Jun 09, 2016 | 24.19 | 24.20 | 23.19 | 23.24 | 7,935,653 | -1.02(-4.20%) |
Jun 08, 2016 | 24.54 | 24.55 | 24.21 | 24.26 | 4,337,664 | -0.13(-0.54%) |
Jun 07, 2016 | 24.28 | 24.54 | 24.09 | 24.39 | 6,272,842 | +0.20(+0.83%) |
Jun 06, 2016 | 24.71 | 24.74 | 23.75 | 24.19 | 10,507,966 | -0.79(-3.15%) |
Jun 03, 2016 | 24.98 | 25.08 | 24.54 | 24.98 | 3,738,977 | -0.08(-0.34%) |
Jun 02, 2016 | 24.82 | 25.23 | 24.74 | 25.06 | 4,924,614 | +0.19(+0.74%) |