Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.21 | 27.41 | 25.67 | 25.74 | 22,608,062 | -1.43(-5.26%) |
Aug 30, 2016 | 27.53 | 27.52 | 27.06 | 27.17 | 5,121,909 | -0.36(-1.29%) |
Aug 29, 2016 | 27.49 | 27.76 | 27.29 | 27.53 | 10,620,574 | +0.09(+0.34%) |
Aug 26, 2016 | 27.93 | 28.08 | 27.34 | 27.44 | 8,794,329 | -0.49(-1.76%) |
Aug 25, 2016 | 28.12 | 28.67 | 27.80 | 27.93 | 11,924,253 | -0.34(-1.21%) |
Aug 24, 2016 | 28.37 | 28.54 | 28.19 | 28.27 | 5,738,583 | -0.19(-0.67%) |
Aug 23, 2016 | 28.21 | 28.58 | 28.09 | 28.46 | 7,875,449 | +0.46(+1.65%) |
Aug 22, 2016 | 28.67 | 28.70 | 27.96 | 28.00 | 7,866,190 | -0.68(-2.36%) |
Aug 19, 2016 | 28.53 | 28.76 | 28.40 | 28.67 | 6,835,654 | +0.04(+0.12%) |
Aug 18, 2016 | 28.77 | 28.89 | 28.34 | 28.64 | 7,045,775 | -0.11(-0.40%) |
Aug 17, 2016 | 28.79 | 29.07 | 28.38 | 28.75 | 8,149,489 | -0.21(-0.71%) |
Aug 16, 2016 | 28.52 | 29.16 | 28.43 | 28.96 | 10,728,280 | +0.17(+0.59%) |
Aug 15, 2016 | 28.45 | 28.89 | 28.37 | 28.79 | 15,736,710 | +0.46(+1.61%) |
Aug 12, 2016 | 27.91 | 28.40 | 27.71 | 28.33 | 22,133,278 | +0.01(+0.03%) |
Aug 11, 2016 | 27.68 | 28.74 | 27.32 | 28.32 | 56,977,240 | +4.13(+17.09%) |
Aug 10, 2016 | 24.18 | 24.75 | 24.12 | 24.19 | 15,236,968 | +0.16(+0.65%) |
Aug 09, 2016 | 24.55 | 24.57 | 23.81 | 24.03 | 11,844,613 | -0.69(-2.79%) |
Aug 08, 2016 | 24.70 | 25.05 | 24.62 | 24.72 | 11,870,570 | +0.46(+1.88%) |
Aug 05, 2016 | 24.17 | 24.44 | 24.01 | 24.27 | 7,282,976 | +0.30(+1.25%) |
Aug 04, 2016 | 23.81 | 24.19 | 23.58 | 23.97 | 6,580,027 | +0.18(+0.78%) |
Aug 03, 2016 | 22.71 | 23.84 | 22.07 | 23.79 | 15,207,527 | +0.48(+2.05%) |
Aug 02, 2016 | 24.88 | 24.88 | 23.00 | 23.31 | 18,823,206 | -1.82(-7.25%) |
Aug 01, 2016 | 25.56 | 25.60 | 25.06 | 25.13 | 6,776,376 | -0.36(-1.42%) |
Jul 29, 2016 | 25.49 | 25.56 | 24.90 | 25.49 | 9,308,642 | -0.03(-0.11%) |
Jul 28, 2016 | 25.31 | 25.53 | 24.75 | 25.52 | 7,101,535 | +0.12(+0.48%) |
Jul 27, 2016 | 26.29 | 26.33 | 25.28 | 25.40 | 7,621,124 | -0.80(-3.04%) |
Jul 26, 2016 | 26.35 | 26.62 | 26.05 | 26.20 | 11,514,675 | +0.26(+0.99%) |
Jul 25, 2016 | 25.19 | 25.98 | 25.16 | 25.94 | 9,027,750 | +0.84(+3.34%) |
Jul 22, 2016 | 25.26 | 25.36 | 24.82 | 25.10 | 4,938,449 | -0.15(-0.59%) |
Jul 21, 2016 | 25.10 | 25.40 | 25.08 | 25.25 | 5,165,700 | +0.14(+0.54%) |
Jul 20, 2016 | 25.00 | 25.17 | 24.77 | 25.12 | 4,233,209 | +0.31(+1.23%) |
Jul 19, 2016 | 24.97 | 25.01 | 24.72 | 24.81 | 4,623,113 | -0.27(-1.08%) |
Jul 18, 2016 | 24.61 | 25.16 | 24.57 | 25.08 | 7,684,878 | +0.41(+1.64%) |
Jul 15, 2016 | 24.86 | 25.03 | 24.53 | 24.67 | 8,271,675 | -0.11(-0.43%) |
Jul 14, 2016 | 25.28 | 25.34 | 24.62 | 24.78 | 9,192,908 | -0.18(-0.71%) |
Jul 13, 2016 | 25.30 | 25.49 | 24.80 | 24.96 | 8,089,547 | -0.41(-1.60%) |
Jul 12, 2016 | 24.89 | 25.42 | 24.88 | 25.36 | 10,738,136 | +0.56(+2.27%) |
Jul 11, 2016 | 24.55 | 24.81 | 24.50 | 24.80 | 9,145,564 | +0.36(+1.45%) |
Jul 08, 2016 | 24.16 | 23.91 | 23.91 | 24.45 | 11,453,240 | +0.53(+2.23%) |
Jul 07, 2016 | 23.89 | 24.33 | 23.77 | 23.91 | 6,372,140 | +0.00(+0.00%) |
Jul 06, 2016 | 23.43 | 23.98 | 23.24 | 23.91 | 8,310,144 | +0.36(+1.54%) |
Jul 05, 2016 | 23.71 | 23.83 | 23.15 | 23.55 | 6,893,829 | -0.36(-1.49%) |
Jul 01, 2016 | 23.92 | 23.91 | 23.91 | 23.91 | 7,248,988 | -0.01(-0.03%) |
Jun 30, 2016 | 23.80 | 23.97 | 23.23 | 23.91 | 9,259,305 | +0.21(+0.87%) |
Jun 29, 2016 | 23.29 | 24.00 | 23.24 | 23.71 | 9,635,738 | +0.63(+2.74%) |
Jun 28, 2016 | 22.78 | 23.27 | 22.64 | 23.07 | 8,251,678 | +0.51(+2.27%) |
Jun 27, 2016 | 22.68 | 22.69 | 21.93 | 22.56 | 11,625,542 | -0.26(-1.15%) |
Jun 24, 2016 | 23.05 | 23.12 | 22.76 | 22.82 | 17,719,376 | -0.92(-3.89%) |
Jun 23, 2016 | 23.84 | 24.48 | 23.67 | 23.75 | 15,779,866 | +0.41(+1.74%) |
Jun 22, 2016 | 23.62 | 23.87 | 23.29 | 23.34 | 5,606,826 | -0.16(-0.70%) |
Jun 21, 2016 | 23.76 | 23.78 | 23.42 | 23.51 | 5,871,562 | -0.12(-0.51%) |
Jun 20, 2016 | 23.91 | 24.03 | 23.60 | 23.63 | 7,977,394 | -0.01(-0.06%) |
Jun 17, 2016 | 23.00 | 23.78 | 23.00 | 23.64 | 15,931,259 | +0.63(+2.72%) |
Jun 16, 2016 | 23.20 | 23.25 | 22.77 | 23.02 | 8,829,401 | +0.29(+1.28%) |
Jun 15, 2016 | 22.70 | 23.36 | 22.64 | 22.73 | 9,497,323 | +0.45(+2.01%) |
Jun 14, 2016 | 22.53 | 22.65 | 22.02 | 22.28 | 8,663,870 | -0.21(-0.92%) |
Jun 13, 2016 | 23.14 | 23.25 | 22.45 | 22.48 | 11,154,384 | -0.90(-3.84%) |
Jun 10, 2016 | 23.18 | 23.42 | 22.95 | 23.38 | 8,471,781 | -0.25(-1.07%) |
Jun 09, 2016 | 24.02 | 24.02 | 23.38 | 23.63 | 10,214,161 | -0.46(-1.93%) |
Jun 08, 2016 | 24.31 | 24.37 | 23.91 | 24.10 | 6,941,594 | -0.04(-0.17%) |
Jun 07, 2016 | 23.99 | 24.37 | 23.84 | 24.14 | 7,646,204 | +0.03(+0.12%) |
Jun 06, 2016 | 24.28 | 24.36 | 23.83 | 24.11 | 8,892,661 | -0.04(-0.15%) |
Jun 03, 2016 | 23.87 | 24.31 | 23.80 | 24.15 | 10,839,102 | -0.01(-0.06%) |
Jun 02, 2016 | 23.25 | 24.35 | 23.25 | 24.16 | 18,447,488 | +0.93(+4.00%) |