Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 25.21 | 25.32 | 25.10 | 25.17 | 9,844,303 | -0.06(-0.23%) |
Aug 30, 2016 | 25.44 | 25.58 | 25.19 | 25.22 | 8,174,005 | -0.23(-0.92%) |
Aug 29, 2016 | 25.36 | 25.63 | 25.31 | 25.46 | 10,284,554 | +0.15(+0.59%) |
Aug 26, 2016 | 25.79 | 26.00 | 25.28 | 25.31 | 9,025,568 | -0.42(-1.63%) |
Aug 25, 2016 | 25.69 | 25.80 | 25.63 | 25.73 | 5,997,665 | +0.07(+0.29%) |
Aug 24, 2016 | 25.61 | 25.72 | 25.51 | 25.65 | 5,968,633 | -0.02(-0.10%) |
Aug 23, 2016 | 25.90 | 25.98 | 25.67 | 25.68 | 5,978,699 | -0.16(-0.62%) |
Aug 22, 2016 | 25.92 | 25.97 | 25.77 | 25.84 | 7,434,955 | -0.01(-0.03%) |
Aug 19, 2016 | 26.15 | 26.15 | 25.71 | 25.85 | 11,852,112 | -0.39(-1.48%) |
Aug 18, 2016 | 25.89 | 26.25 | 25.89 | 26.23 | 12,833,818 | +0.24(+0.92%) |
Aug 17, 2016 | 25.62 | 26.04 | 25.42 | 25.99 | 9,775,586 | +0.37(+1.46%) |
Aug 16, 2016 | 25.87 | 25.87 | 25.62 | 25.62 | 7,785,314 | -0.27(-1.06%) |
Aug 15, 2016 | 26.27 | 26.30 | 25.89 | 25.90 | 5,738,729 | -0.30(-1.16%) |
Aug 12, 2016 | 26.30 | 26.39 | 26.19 | 26.20 | 7,261,005 | -0.05(-0.18%) |
Aug 11, 2016 | 26.11 | 26.26 | 26.06 | 26.25 | 7,302,992 | +0.13(+0.51%) |
Aug 10, 2016 | 26.08 | 26.15 | 25.97 | 26.11 | 5,556,301 | +0.06(+0.24%) |
Aug 09, 2016 | 26.04 | 26.16 | 25.96 | 26.05 | 8,301,429 | +0.02(+0.06%) |
Aug 08, 2016 | 26.09 | 26.24 | 25.95 | 26.03 | 9,650,519 | +0.00(+0.00%) |
Aug 05, 2016 | 26.20 | 26.28 | 25.89 | 26.03 | 8,556,973 | -0.30(-1.15%) |
Aug 04, 2016 | 26.42 | 26.53 | 26.25 | 26.34 | 10,992,709 | -0.13(-0.50%) |
Aug 03, 2016 | 26.36 | 26.54 | 26.25 | 26.47 | 24,549,970 | +0.10(+0.36%) |
Aug 02, 2016 | 26.40 | 26.52 | 26.21 | 26.37 | 8,001,038 | -0.18(-0.68%) |
Aug 01, 2016 | 26.49 | 26.62 | 26.43 | 26.55 | 9,964,132 | +0.04(+0.16%) |
Jul 29, 2016 | 26.30 | 26.55 | 26.30 | 26.51 | 11,299,981 | +0.18(+0.68%) |
Jul 28, 2016 | 26.25 | 26.47 | 26.15 | 26.33 | 8,944,155 | +0.05(+0.20%) |
Jul 27, 2016 | 26.48 | 26.59 | 25.94 | 26.28 | 11,667,912 | -0.26(-0.98%) |
Jul 26, 2016 | 26.74 | 26.78 | 26.45 | 26.54 | 8,640,831 | -0.22(-0.82%) |
Jul 25, 2016 | 26.72 | 26.82 | 26.58 | 26.76 | 6,172,249 | -0.07(-0.25%) |
Jul 22, 2016 | 26.45 | 26.89 | 26.40 | 26.82 | 8,171,499 | +0.32(+1.21%) |
Jul 21, 2016 | 26.24 | 26.54 | 26.12 | 26.50 | 8,010,218 | +0.22(+0.83%) |
Jul 20, 2016 | 26.57 | 26.58 | 26.27 | 26.29 | 8,163,112 | -0.18(-0.69%) |
Jul 19, 2016 | 26.43 | 26.51 | 26.29 | 26.47 | 7,729,548 | -0.03(-0.12%) |
Jul 18, 2016 | 26.40 | 26.59 | 26.36 | 26.50 | 9,904,321 | +0.14(+0.52%) |
Jul 15, 2016 | 26.35 | 26.51 | 26.26 | 26.36 | 6,528,473 | +0.07(+0.27%) |
Jul 14, 2016 | 26.30 | 26.47 | 26.15 | 26.29 | 11,884,657 | -0.19(-0.73%) |
Jul 13, 2016 | 26.42 | 26.56 | 26.33 | 26.48 | 10,024,349 | +0.17(+0.66%) |
Jul 12, 2016 | 26.67 | 26.86 | 26.30 | 26.31 | 11,104,863 | -0.49(-1.82%) |
Jul 11, 2016 | 26.74 | 26.81 | 26.47 | 26.80 | 6,663,708 | -0.05(-0.18%) |
Jul 08, 2016 | 5.244 | 26.86 | 26.52 | 26.85 | 9,626,322 | +0.33(+1.25%) |
Jul 07, 2016 | 26.97 | 27.03 | 26.44 | 26.52 | 9,301,071 | -0.53(-1.96%) |
Jul 06, 2016 | 5.249 | 5.261 | 5.234 | 27.05 | 12,088,661 | +0.00(+0.02%) |
Jul 05, 2016 | 26.80 | 27.14 | 26.76 | 27.04 | 12,202,732 | +0.24(+0.88%) |
Jul 01, 2016 | 5.308 | 26.81 | 26.81 | 26.81 | 808,676 | -0.14(-0.51%) |
Jun 30, 2016 | 26.44 | 26.95 | 26.32 | 26.95 | 15,105,017 | +0.55(+2.07%) |
Jun 29, 2016 | 26.62 | 26.71 | 26.30 | 26.40 | 11,681,443 | -0.15(-0.55%) |
Jun 28, 2016 | 26.35 | 26.56 | 26.10 | 26.54 | 12,384,822 | +0.12(+0.45%) |
Jun 27, 2016 | 25.59 | 26.49 | 25.59 | 26.42 | 16,549,905 | +0.84(+3.30%) |
Jun 24, 2016 | 25.24 | 25.85 | 25.05 | 25.58 | 19,732,246 | -0.00(-0.01%) |
Jun 23, 2016 | 25.57 | 25.58 | 25.41 | 25.58 | 6,757,913 | +0.04(+0.14%) |
Jun 22, 2016 | 25.71 | 25.73 | 25.52 | 25.55 | 6,614,137 | -0.13(-0.51%) |
Jun 21, 2016 | 25.73 | 25.82 | 25.53 | 25.68 | 9,002,054 | +0.01(+0.02%) |
Jun 20, 2016 | 25.81 | 25.85 | 25.46 | 25.67 | 7,880,840 | -0.18(-0.69%) |
Jun 17, 2016 | 25.84 | 25.88 | 25.57 | 25.85 | 14,064,017 | +0.05(+0.20%) |
Jun 16, 2016 | 25.66 | 25.84 | 25.59 | 25.80 | 7,421,947 | +0.21(+0.82%) |
Jun 15, 2016 | 25.75 | 25.76 | 25.48 | 25.59 | 9,281,171 | -0.24(-0.91%) |
Jun 14, 2016 | 25.56 | 25.83 | 25.39 | 25.83 | 7,673,386 | +0.29(+1.12%) |
Jun 13, 2016 | 25.60 | 25.69 | 25.49 | 25.54 | 5,665,363 | -0.05(-0.19%) |
Jun 10, 2016 | 25.61 | 25.80 | 25.44 | 25.59 | 7,125,732 | -0.03(-0.12%) |
Jun 09, 2016 | 25.41 | 25.65 | 25.39 | 25.62 | 6,716,656 | +0.22(+0.86%) |
Jun 08, 2016 | 25.00 | 25.41 | 24.97 | 25.40 | 8,860,504 | +0.37(+1.49%) |
Jun 07, 2016 | 25.22 | 25.31 | 25.02 | 25.03 | 8,144,451 | -0.13(-0.53%) |
Jun 06, 2016 | 25.23 | 25.35 | 25.04 | 25.16 | 6,822,437 | -0.01(-0.04%) |
Jun 03, 2016 | 24.97 | 25.29 | 24.93 | 25.17 | 9,493,120 | +0.41(+1.66%) |
Jun 02, 2016 | 24.76 | 24.84 | 24.53 | 24.76 | 6,673,135 | -0.07(-0.28%) |