Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.93 | 24.12 | 23.82 | 24.12 | 9,346,900 | +0.19(+0.78%) |
Aug 30, 2016 | 24.24 | 24.38 | 23.87 | 23.93 | 7,302,233 | -0.33(-1.34%) |
Aug 29, 2016 | 24.17 | 24.31 | 23.99 | 24.26 | 4,440,315 | +0.22(+0.92%) |
Aug 26, 2016 | 24.48 | 24.69 | 24.01 | 24.03 | 5,055,114 | -0.46(-1.87%) |
Aug 25, 2016 | 24.51 | 24.55 | 24.41 | 24.49 | 3,895,435 | +0.04(+0.17%) |
Aug 24, 2016 | 24.46 | 24.55 | 24.22 | 24.45 | 6,254,212 | +0.00(+0.00%) |
Aug 23, 2016 | 24.61 | 24.79 | 24.45 | 24.45 | 4,985,485 | -0.11(-0.45%) |
Aug 22, 2016 | 24.46 | 24.57 | 24.32 | 24.56 | 6,044,660 | +0.19(+0.77%) |
Aug 19, 2016 | 24.53 | 24.60 | 24.23 | 24.37 | 5,792,599 | -0.30(-1.21%) |
Aug 18, 2016 | 24.46 | 24.69 | 24.46 | 24.67 | 6,302,415 | +0.15(+0.59%) |
Aug 17, 2016 | 24.22 | 24.60 | 23.96 | 24.53 | 9,467,608 | +0.28(+1.14%) |
Aug 16, 2016 | 24.49 | 24.50 | 24.23 | 24.25 | 7,085,443 | -0.31(-1.27%) |
Aug 15, 2016 | 25.14 | 25.23 | 24.53 | 24.56 | 7,740,292 | -0.58(-2.32%) |
Aug 12, 2016 | 25.35 | 25.48 | 25.13 | 25.14 | 4,863,503 | -0.10(-0.38%) |
Aug 11, 2016 | 24.99 | 25.25 | 24.89 | 25.24 | 6,248,707 | +0.26(+1.03%) |
Aug 10, 2016 | 25.03 | 25.10 | 24.81 | 24.98 | 6,487,601 | -0.15(-0.61%) |
Aug 09, 2016 | 25.22 | 25.38 | 24.83 | 25.14 | 7,476,647 | -0.27(-1.06%) |
Aug 08, 2016 | 25.58 | 25.70 | 25.39 | 25.41 | 6,315,305 | -0.08(-0.33%) |
Aug 05, 2016 | 25.52 | 25.61 | 25.34 | 25.49 | 6,539,740 | -0.14(-0.54%) |
Aug 04, 2016 | 25.77 | 25.84 | 25.56 | 25.63 | 4,378,148 | -0.10(-0.38%) |
Aug 03, 2016 | 25.77 | 25.82 | 25.58 | 25.73 | 5,052,990 | -0.04(-0.16%) |
Aug 02, 2016 | 25.97 | 26.04 | 25.66 | 25.77 | 5,372,885 | -0.31(-1.17%) |
Aug 01, 2016 | 26.11 | 26.18 | 25.96 | 26.07 | 3,993,045 | -0.08(-0.29%) |
Jul 29, 2016 | 25.81 | 26.16 | 25.81 | 26.15 | 5,256,107 | +0.33(+1.26%) |
Jul 28, 2016 | 25.61 | 25.87 | 25.57 | 25.82 | 3,697,618 | +0.15(+0.59%) |
Jul 27, 2016 | 25.83 | 25.89 | 25.50 | 25.67 | 5,391,548 | -0.21(-0.83%) |
Jul 26, 2016 | 26.01 | 26.11 | 25.63 | 25.89 | 6,482,787 | -0.14(-0.53%) |
Jul 25, 2016 | 26.11 | 26.13 | 25.83 | 26.02 | 4,912,250 | -0.12(-0.45%) |
Jul 22, 2016 | 25.76 | 26.17 | 25.74 | 26.14 | 5,865,972 | +0.40(+1.53%) |
Jul 21, 2016 | 25.52 | 25.77 | 25.44 | 25.75 | 4,372,349 | +0.12(+0.49%) |
Jul 20, 2016 | 25.80 | 25.86 | 25.59 | 25.62 | 5,486,457 | -0.15(-0.59%) |
Jul 19, 2016 | 25.88 | 25.95 | 25.70 | 25.77 | 5,219,403 | -0.10(-0.40%) |
Jul 18, 2016 | 25.82 | 25.96 | 25.77 | 25.88 | 4,985,110 | +0.12(+0.46%) |
Jul 15, 2016 | 25.76 | 25.83 | 25.63 | 25.76 | 5,431,358 | +0.04(+0.16%) |
Jul 14, 2016 | 25.84 | 25.92 | 25.70 | 25.72 | 8,788,810 | -0.30(-1.15%) |
Jul 13, 2016 | 26.00 | 26.04 | 25.80 | 26.02 | 6,009,109 | +0.15(+0.59%) |
Jul 12, 2016 | 25.93 | 26.12 | 25.83 | 25.86 | 7,183,254 | -0.24(-0.90%) |
Jul 11, 2016 | 25.90 | 26.12 | 25.77 | 26.10 | 5,436,998 | +0.12(+0.48%) |
Jul 08, 2016 | 25.70 | 25.99 | 25.64 | 25.98 | 5,694,028 | +0.34(+1.33%) |
Jul 07, 2016 | 25.89 | 25.95 | 25.60 | 25.64 | 7,343,915 | -0.23(-0.88%) |
Jul 06, 2016 | 26.08 | 26.13 | 25.55 | 25.86 | 9,137,560 | -0.22(-0.85%) |
Jul 05, 2016 | 26.07 | 26.17 | 25.98 | 26.09 | 7,640,787 | +0.01(+0.05%) |
Jul 01, 2016 | 26.21 | 26.07 | 26.07 | 26.07 | 6,508,780 | -0.10(-0.40%) |
Jun 30, 2016 | 25.77 | 26.22 | 25.70 | 26.18 | 11,312,585 | +0.49(+1.89%) |
Jun 29, 2016 | 25.55 | 25.70 | 25.40 | 25.69 | 8,489,475 | +0.27(+1.06%) |
Jun 28, 2016 | 25.48 | 25.59 | 25.19 | 25.42 | 11,799,654 | +0.06(+0.25%) |
Jun 27, 2016 | 25.52 | 25.68 | 25.20 | 25.36 | 12,883,272 | -0.42(-1.64%) |
Jun 24, 2016 | 26.23 | 26.70 | 25.63 | 25.78 | 24,333,804 | -1.57(-5.73%) |
Jun 23, 2016 | 27.37 | 27.40 | 27.16 | 27.35 | 7,544,464 | +0.09(+0.33%) |
Jun 22, 2016 | 27.51 | 27.65 | 27.24 | 27.26 | 5,302,861 | -0.25(-0.91%) |
Jun 21, 2016 | 27.49 | 27.68 | 27.35 | 27.51 | 5,239,463 | -0.01(-0.03%) |
Jun 20, 2016 | 27.15 | 27.61 | 27.09 | 27.51 | 10,837,239 | +0.44(+1.64%) |
Jun 17, 2016 | 27.00 | 27.16 | 26.94 | 27.07 | 14,610,816 | +0.03(+0.10%) |
Jun 16, 2016 | 27.03 | 27.08 | 26.77 | 27.04 | 8,304,531 | +0.12(+0.44%) |
Jun 15, 2016 | 27.09 | 27.11 | 26.86 | 26.93 | 8,708,847 | -0.12(-0.44%) |
Jun 14, 2016 | 26.95 | 27.06 | 26.69 | 27.04 | 6,816,791 | +0.15(+0.57%) |
Jun 13, 2016 | 27.24 | 27.38 | 26.84 | 26.89 | 10,270,513 | -0.37(-1.37%) |
Jun 10, 2016 | 27.16 | 27.33 | 27.13 | 27.27 | 7,051,871 | +0.05(+0.18%) |
Jun 09, 2016 | 26.96 | 27.25 | 26.95 | 27.22 | 4,933,287 | +0.26(+0.98%) |
Jun 08, 2016 | 26.86 | 26.98 | 26.84 | 26.95 | 5,379,252 | +0.01(+0.03%) |
Jun 07, 2016 | 26.92 | 27.12 | 26.88 | 26.95 | 6,125,322 | +0.01(+0.05%) |
Jun 06, 2016 | 26.99 | 27.14 | 26.81 | 26.93 | 5,972,726 | -0.05(-0.20%) |
Jun 03, 2016 | 26.74 | 27.07 | 26.71 | 26.99 | 7,987,895 | +0.50(+1.89%) |
Jun 02, 2016 | 26.47 | 26.51 | 26.25 | 26.49 | 3,988,014 | -0.05(-0.18%) |