Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 26.77 | 27.17 | 26.62 | 26.91 | 2,670,615 | +0.05(+0.17%) |
Aug 30, 2016 | 26.51 | 27.02 | 26.45 | 26.86 | 4,271,697 | +0.36(+1.36%) |
Aug 29, 2016 | 26.25 | 26.65 | 26.18 | 26.51 | 2,076,667 | +0.27(+1.04%) |
Aug 26, 2016 | 26.90 | 26.90 | 26.15 | 26.23 | 2,363,693 | -0.09(-0.36%) |
Aug 25, 2016 | 26.38 | 26.46 | 26.03 | 26.33 | 2,734,888 | -0.17(-0.65%) |
Aug 24, 2016 | 26.89 | 26.93 | 26.46 | 26.50 | 1,825,342 | -0.37(-1.36%) |
Aug 23, 2016 | 26.91 | 27.13 | 26.75 | 26.86 | 1,824,760 | +0.18(+0.67%) |
Aug 22, 2016 | 26.56 | 26.74 | 26.32 | 26.68 | 1,794,912 | +0.02(+0.06%) |
Aug 19, 2016 | 26.32 | 26.74 | 26.30 | 26.67 | 2,674,864 | +0.16(+0.59%) |
Aug 18, 2016 | 26.49 | 26.70 | 26.26 | 26.51 | 2,756,134 | +0.01(+0.03%) |
Aug 17, 2016 | 26.70 | 26.79 | 26.40 | 26.51 | 2,593,890 | -0.19(-0.73%) |
Aug 16, 2016 | 26.70 | 26.87 | 26.58 | 26.70 | 2,360,030 | -0.04(-0.15%) |
Aug 15, 2016 | 26.47 | 27.05 | 26.42 | 26.74 | 2,208,215 | +0.38(+1.45%) |
Aug 12, 2016 | 26.36 | 26.63 | 26.17 | 26.36 | 1,524,968 | -0.15(-0.56%) |
Aug 11, 2016 | 26.40 | 26.65 | 26.29 | 26.51 | 1,802,270 | +0.23(+0.86%) |
Aug 10, 2016 | 26.32 | 26.41 | 26.16 | 26.28 | 1,356,480 | +0.00(+0.00%) |
Aug 09, 2016 | 25.98 | 26.44 | 25.93 | 26.28 | 1,853,329 | +0.22(+0.84%) |
Aug 08, 2016 | 26.02 | 26.43 | 25.92 | 26.06 | 1,615,892 | +0.13(+0.51%) |
Aug 05, 2016 | 25.59 | 26.16 | 25.51 | 25.93 | 1,785,276 | +0.53(+2.09%) |
Aug 04, 2016 | 25.52 | 25.73 | 25.34 | 25.40 | 2,003,851 | -0.10(-0.40%) |
Aug 03, 2016 | 24.79 | 25.55 | 24.67 | 25.50 | 2,787,996 | +0.45(+1.80%) |
Aug 02, 2016 | 25.63 | 25.66 | 24.55 | 25.05 | 5,395,569 | -0.76(-2.96%) |
Aug 01, 2016 | 25.87 | 26.14 | 25.61 | 25.81 | 2,718,190 | -0.05(-0.21%) |
Jul 29, 2016 | 25.38 | 26.16 | 25.37 | 25.87 | 4,414,380 | +0.54(+2.12%) |
Jul 28, 2016 | 25.78 | 26.07 | 24.90 | 25.33 | 4,507,044 | -1.34(-5.03%) |
Jul 27, 2016 | 26.48 | 27.06 | 26.36 | 26.67 | 5,149,277 | +0.21(+0.80%) |
Jul 26, 2016 | 26.01 | 26.53 | 25.89 | 26.46 | 2,476,849 | +0.53(+2.04%) |
Jul 25, 2016 | 25.79 | 25.98 | 25.69 | 25.93 | 1,784,001 | +0.19(+0.73%) |
Jul 22, 2016 | 25.83 | 25.87 | 25.36 | 25.74 | 1,843,010 | -0.14(-0.54%) |
Jul 21, 2016 | 25.41 | 25.91 | 25.34 | 25.88 | 2,364,982 | +0.73(+2.91%) |
Jul 20, 2016 | 24.84 | 25.24 | 24.67 | 25.15 | 1,447,075 | +0.31(+1.26%) |
Jul 19, 2016 | 24.77 | 24.98 | 24.64 | 24.84 | 1,473,046 | -0.24(-0.96%) |
Jul 18, 2016 | 24.78 | 25.25 | 24.63 | 25.08 | 2,288,895 | +0.24(+0.97%) |
Jul 15, 2016 | 24.66 | 25.07 | 24.33 | 24.84 | 3,181,519 | +0.25(+1.01%) |
Jul 14, 2016 | 24.80 | 24.99 | 24.49 | 24.59 | 2,425,214 | +0.29(+1.19%) |
Jul 13, 2016 | 24.55 | 24.55 | 23.96 | 24.30 | 2,319,369 | -0.13(-0.54%) |
Jul 12, 2016 | 24.59 | 25.09 | 24.26 | 24.43 | 3,390,371 | +0.26(+1.06%) |
Jul 11, 2016 | 24.03 | 24.68 | 24.03 | 24.17 | 2,696,292 | +0.34(+1.44%) |
Jul 08, 2016 | 23.15 | 24.03 | 22.93 | 23.83 | 4,161,079 | +0.90(+3.91%) |
Jul 07, 2016 | 22.50 | 23.21 | 22.47 | 22.93 | 2,015,226 | +0.58(+2.58%) |
Jul 06, 2016 | 21.91 | 22.48 | 21.54 | 22.36 | 4,663,464 | +0.12(+0.56%) |
Jul 05, 2016 | 23.17 | 23.30 | 22.19 | 22.23 | 2,920,360 | -1.38(-5.84%) |
Jul 01, 2016 | 23.36 | 23.61 | 23.61 | 23.61 | 4,062,288 | +0.60(+2.61%) |
Jun 30, 2016 | 22.88 | 23.02 | 22.31 | 23.01 | 3,356,458 | +0.18(+0.79%) |
Jun 29, 2016 | 22.38 | 22.90 | 22.04 | 22.83 | 3,400,809 | +0.68(+3.06%) |
Jun 28, 2016 | 21.96 | 22.28 | 21.87 | 22.16 | 3,908,494 | +0.57(+2.64%) |
Jun 27, 2016 | 23.29 | 23.34 | 21.45 | 21.59 | 6,781,498 | -2.19(-9.21%) |
Jun 24, 2016 | 25.03 | 25.12 | 23.46 | 23.78 | 10,491,081 | -2.49(-9.50%) |
Jun 23, 2016 | 26.24 | 26.58 | 26.11 | 26.27 | 4,395,767 | +0.43(+1.66%) |
Jun 22, 2016 | 25.83 | 26.25 | 25.79 | 25.84 | 3,041,625 | -0.16(-0.60%) |
Jun 21, 2016 | 26.61 | 26.61 | 25.72 | 26.00 | 4,085,101 | -1.08(-3.97%) |
Jun 20, 2016 | 26.65 | 27.41 | 26.64 | 27.07 | 3,305,532 | +0.97(+3.73%) |
Jun 17, 2016 | 25.65 | 26.28 | 25.58 | 26.10 | 2,319,976 | +0.43(+1.67%) |
Jun 16, 2016 | 25.16 | 25.71 | 24.90 | 25.67 | 2,190,333 | +0.26(+1.01%) |
Jun 15, 2016 | 25.17 | 26.01 | 25.14 | 25.41 | 1,763,923 | +0.35(+1.40%) |
Jun 14, 2016 | 25.37 | 25.79 | 24.86 | 25.06 | 3,303,090 | -0.47(-1.83%) |
Jun 13, 2016 | 26.03 | 26.18 | 25.52 | 25.53 | 1,884,093 | -0.71(-2.70%) |
Jun 10, 2016 | 26.65 | 26.82 | 26.22 | 26.24 | 1,909,866 | -0.78(-2.89%) |
Jun 09, 2016 | 26.82 | 27.08 | 26.51 | 27.02 | 1,593,624 | +0.03(+0.12%) |
Jun 08, 2016 | 27.32 | 27.57 | 26.96 | 26.99 | 1,892,023 | -0.18(-0.66%) |
Jun 07, 2016 | 26.79 | 27.31 | 26.67 | 27.17 | 2,754,426 | +0.37(+1.40%) |
Jun 06, 2016 | 26.40 | 26.86 | 26.13 | 26.79 | 2,654,569 | +0.54(+2.05%) |
Jun 03, 2016 | 26.75 | 26.75 | 25.95 | 26.26 | 2,281,577 | -0.56(-2.09%) |
Jun 02, 2016 | 26.05 | 26.88 | 25.95 | 26.82 | 1,877,811 | +0.67(+2.56%) |