Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 24.60 | 24.67 | 24.34 | 24.42 | 913,020 | -0.29(-1.18%) |
Aug 30, 2016 | 24.69 | 24.82 | 24.54 | 24.71 | 565,005 | -0.01(-0.04%) |
Aug 29, 2016 | 24.53 | 24.83 | 24.45 | 24.72 | 806,641 | +0.26(+1.08%) |
Aug 26, 2016 | 24.66 | 24.97 | 24.38 | 24.45 | 866,653 | -0.19(-0.79%) |
Aug 25, 2016 | 24.44 | 24.67 | 24.39 | 24.65 | 968,379 | +0.19(+0.79%) |
Aug 24, 2016 | 24.60 | 24.66 | 24.44 | 24.45 | 1,298,196 | -0.18(-0.75%) |
Aug 23, 2016 | 24.57 | 24.73 | 24.53 | 24.64 | 1,111,990 | +0.15(+0.61%) |
Aug 22, 2016 | 24.39 | 24.57 | 24.29 | 24.49 | 1,147,632 | +0.04(+0.18%) |
Aug 19, 2016 | 24.22 | 24.48 | 24.22 | 24.45 | 1,274,467 | +0.11(+0.47%) |
Aug 18, 2016 | 24.08 | 24.46 | 24.08 | 24.33 | 1,736,011 | +0.28(+1.17%) |
Aug 17, 2016 | 24.68 | 24.84 | 24.00 | 24.05 | 3,693,521 | -0.70(-2.83%) |
Aug 16, 2016 | 25.01 | 25.02 | 24.74 | 24.75 | 805,481 | -0.27(-1.08%) |
Aug 15, 2016 | 24.80 | 25.15 | 24.80 | 25.02 | 970,812 | +0.30(+1.20%) |
Aug 12, 2016 | 24.73 | 24.84 | 24.68 | 24.72 | 849,685 | -0.02(-0.07%) |
Aug 11, 2016 | 24.83 | 25.00 | 24.68 | 24.74 | 1,330,873 | -0.02(-0.07%) |
Aug 10, 2016 | 24.64 | 24.82 | 24.63 | 24.76 | 1,280,673 | +0.09(+0.35%) |
Aug 09, 2016 | 24.86 | 24.98 | 24.58 | 24.67 | 1,186,187 | -0.16(-0.63%) |
Aug 08, 2016 | 25.01 | 25.19 | 24.81 | 24.83 | 1,056,645 | -0.09(-0.35%) |
Aug 05, 2016 | 24.79 | 25.10 | 24.79 | 24.92 | 1,041,643 | +0.18(+0.74%) |
Aug 04, 2016 | 24.52 | 24.75 | 24.37 | 24.73 | 2,432,440 | +0.24(+0.97%) |
Aug 03, 2016 | 24.43 | 24.66 | 24.34 | 24.50 | 1,637,710 | +0.04(+0.18%) |
Aug 02, 2016 | 24.93 | 25.01 | 24.40 | 24.45 | 2,220,276 | -0.53(-2.10%) |
Aug 01, 2016 | 25.21 | 25.38 | 24.73 | 24.98 | 2,016,553 | -0.25(-1.01%) |
Jul 29, 2016 | 24.89 | 25.31 | 24.80 | 25.23 | 2,342,053 | +0.13(+0.52%) |
Jul 28, 2016 | 25.07 | 25.66 | 24.35 | 25.10 | 5,938,371 | -1.52(-5.72%) |
Jul 27, 2016 | 26.36 | 26.72 | 26.35 | 26.62 | 1,709,343 | +0.25(+0.96%) |
Jul 26, 2016 | 25.98 | 26.37 | 25.95 | 26.37 | 1,375,550 | +0.42(+1.62%) |
Jul 25, 2016 | 26.05 | 26.17 | 25.88 | 25.95 | 895,658 | -0.13(-0.50%) |
Jul 22, 2016 | 26.07 | 26.15 | 26.02 | 26.08 | 1,764,520 | +0.07(+0.27%) |
Jul 21, 2016 | 26.12 | 26.31 | 25.91 | 26.01 | 1,258,550 | -0.14(-0.54%) |
Jul 20, 2016 | 25.40 | 26.21 | 25.17 | 26.15 | 2,224,530 | +0.75(+2.96%) |
Jul 19, 2016 | 25.49 | 25.56 | 25.22 | 25.40 | 953,997 | -0.11(-0.41%) |
Jul 18, 2016 | 25.38 | 25.56 | 25.34 | 25.50 | 925,139 | +0.02(+0.07%) |
Jul 15, 2016 | 25.43 | 25.58 | 25.33 | 25.49 | 1,063,374 | +0.11(+0.45%) |
Jul 14, 2016 | 25.40 | 25.49 | 25.24 | 25.37 | 1,097,841 | +0.24(+0.94%) |
Jul 13, 2016 | 25.40 | 25.67 | 25.08 | 25.14 | 1,265,476 | -0.20(-0.79%) |
Jul 12, 2016 | 25.18 | 25.37 | 25.00 | 25.34 | 1,577,660 | +0.41(+1.65%) |
Jul 11, 2016 | 25.00 | 25.18 | 24.86 | 24.93 | 1,398,754 | +0.10(+0.39%) |
Jul 08, 2016 | 24.60 | 24.87 | 24.30 | 24.83 | 1,170,641 | +0.53(+2.16%) |
Jul 07, 2016 | 24.33 | 24.51 | 24.20 | 24.30 | 996,966 | +0.07(+0.29%) |
Jul 06, 2016 | 24.31 | 24.36 | 24.04 | 24.23 | 2,168,688 | -0.24(-0.97%) |
Jul 05, 2016 | 24.83 | 24.87 | 24.34 | 24.47 | 1,210,261 | -0.52(-2.07%) |
Jul 01, 2016 | 24.73 | 24.99 | 24.99 | 24.99 | 1,892,312 | +0.27(+1.10%) |
Jun 30, 2016 | 24.65 | 24.72 | 24.47 | 24.72 | 1,669,154 | +0.19(+0.79%) |
Jun 29, 2016 | 24.27 | 24.56 | 24.10 | 24.52 | 2,264,203 | +0.53(+2.19%) |
Jun 28, 2016 | 23.52 | 24.01 | 23.52 | 24.00 | 2,687,147 | +0.74(+3.16%) |
Jun 27, 2016 | 23.94 | 23.97 | 23.08 | 23.26 | 4,418,379 | -0.92(-3.80%) |
Jun 24, 2016 | 24.05 | 24.51 | 23.85 | 24.18 | 7,786,716 | -0.82(-3.29%) |
Jun 23, 2016 | 24.77 | 25.03 | 24.67 | 25.00 | 976,627 | +0.52(+2.11%) |
Jun 22, 2016 | 24.56 | 24.70 | 24.45 | 24.49 | 1,205,245 | +0.02(+0.07%) |
Jun 21, 2016 | 24.56 | 24.59 | 24.40 | 24.47 | 1,046,619 | -0.16(-0.64%) |
Jun 20, 2016 | 24.62 | 24.87 | 24.53 | 24.63 | 1,162,053 | +0.32(+1.33%) |
Jun 17, 2016 | 24.04 | 24.41 | 24.00 | 24.30 | 2,066,370 | +0.27(+1.13%) |
Jun 16, 2016 | 23.75 | 24.06 | 23.57 | 24.03 | 1,025,284 | +0.09(+0.37%) |
Jun 15, 2016 | 24.00 | 24.21 | 23.83 | 23.94 | 1,326,617 | +0.04(+0.18%) |
Jun 14, 2016 | 24.24 | 24.24 | 23.80 | 23.90 | 2,174,006 | -0.71(-2.88%) |
Jun 13, 2016 | 24.72 | 25.09 | 24.57 | 24.61 | 2,028,832 | -0.20(-0.81%) |
Jun 10, 2016 | 25.09 | 25.09 | 24.69 | 24.81 | 2,278,055 | -0.53(-2.07%) |
Jun 09, 2016 | 25.35 | 25.45 | 25.17 | 25.34 | 1,074,552 | -0.17(-0.65%) |
Jun 08, 2016 | 26.23 | 26.23 | 25.29 | 25.50 | 1,923,979 | +0.22(+0.87%) |
Jun 07, 2016 | 25.14 | 25.38 | 25.14 | 25.28 | 1,208,747 | +0.17(+0.66%) |
Jun 06, 2016 | 24.91 | 25.15 | 24.85 | 25.12 | 1,273,062 | +0.25(+0.99%) |
Jun 03, 2016 | 25.08 | 25.23 | 24.72 | 24.87 | 1,487,054 | -0.32(-1.25%) |
Jun 02, 2016 | 25.00 | 25.24 | 24.85 | 25.19 | 1,614,748 | +0.18(+0.74%) |