Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 25.20 | 25.28 | 25.18 | 25.20 | 2,266,403 | -0.08(-0.32%) |
Aug 30, 2016 | 25.40 | 25.44 | 25.23 | 25.28 | 2,473,043 | -0.24(-0.94%) |
Aug 29, 2016 | 25.44 | 25.56 | 25.42 | 25.52 | 2,634,848 | +0.06(+0.24%) |
Aug 26, 2016 | 25.64 | 25.86 | 25.42 | 25.46 | 3,272,620 | -0.04(-0.16%) |
Aug 25, 2016 | 25.44 | 25.52 | 25.44 | 25.50 | 1,815,325 | -0.04(-0.16%) |
Aug 24, 2016 | 25.62 | 25.64 | 25.50 | 25.54 | 2,347,675 | -0.26(-1.01%) |
Aug 23, 2016 | 25.88 | 25.94 | 25.78 | 25.80 | 5,345,648 | -0.02(-0.08%) |
Aug 22, 2016 | 25.78 | 25.84 | 25.74 | 25.82 | 2,154,821 | -0.04(-0.15%) |
Aug 19, 2016 | 25.88 | 25.98 | 25.82 | 25.86 | 2,132,319 | -0.22(-0.84%) |
Aug 18, 2016 | 26.04 | 26.10 | 25.97 | 26.08 | 1,949,787 | +0.12(+0.46%) |
Aug 17, 2016 | 25.90 | 26.06 | 25.76 | 25.96 | 3,187,537 | +0.00(+0.00%) |
Aug 16, 2016 | 25.88 | 26.06 | 25.86 | 25.96 | 4,517,448 | +0.14(+0.54%) |
Aug 15, 2016 | 25.80 | 25.92 | 25.78 | 25.82 | 1,966,354 | +0.10(+0.39%) |
Aug 12, 2016 | 26.08 | 26.11 | 25.70 | 25.72 | 3,592,164 | -0.08(-0.31%) |
Aug 11, 2016 | 26.00 | 26.10 | 25.75 | 25.80 | 4,084,278 | -0.18(-0.69%) |
Aug 10, 2016 | 26.10 | 26.10 | 25.88 | 25.98 | 2,408,636 | +0.12(+0.46%) |
Aug 09, 2016 | 25.86 | 25.90 | 25.80 | 25.86 | 2,119,574 | +0.10(+0.39%) |
Aug 08, 2016 | 25.72 | 25.80 | 25.70 | 25.76 | 1,713,174 | -0.02(-0.08%) |
Aug 05, 2016 | 25.94 | 25.96 | 25.74 | 25.78 | 3,388,109 | -0.46(-1.75%) |
Aug 04, 2016 | 26.26 | 26.32 | 26.22 | 26.24 | 1,904,671 | +0.04(+0.15%) |
Aug 03, 2016 | 26.26 | 26.26 | 26.10 | 26.20 | 1,451,450 | -0.12(-0.46%) |
Aug 02, 2016 | 26.26 | 26.36 | 26.24 | 26.32 | 1,995,164 | +0.22(+0.84%) |
Aug 01, 2016 | 25.96 | 26.12 | 25.96 | 26.10 | 1,924,567 | +0.06(+0.23%) |
Jul 29, 2016 | 25.92 | 26.14 | 25.82 | 26.04 | 2,020,176 | +0.26(+1.01%) |
Jul 28, 2016 | 25.88 | 25.90 | 25.68 | 25.78 | 1,559,387 | -0.10(-0.39%) |
Jul 27, 2016 | 25.62 | 25.88 | 25.48 | 25.88 | 2,513,834 | +0.42(+1.65%) |
Jul 26, 2016 | 25.48 | 25.48 | 25.40 | 25.46 | 1,035,664 | +0.10(+0.39%) |
Jul 25, 2016 | 25.36 | 25.50 | 25.28 | 25.36 | 1,461,266 | -0.16(-0.63%) |
Jul 22, 2016 | 25.54 | 25.56 | 25.44 | 25.52 | 1,089,709 | -0.20(-0.78%) |
Jul 21, 2016 | 25.40 | 25.72 | 25.36 | 25.72 | 2,017,525 | +0.38(+1.50%) |
Jul 20, 2016 | 25.36 | 25.48 | 25.30 | 25.34 | 2,099,747 | -0.36(-1.40%) |
Jul 19, 2016 | 25.64 | 25.74 | 25.60 | 25.70 | 1,260,498 | +0.02(+0.08%) |
Jul 18, 2016 | 25.66 | 25.76 | 25.58 | 25.68 | 1,733,070 | +0.04(+0.16%) |
Jul 15, 2016 | 25.54 | 25.70 | 25.52 | 25.64 | 2,355,148 | -0.08(-0.31%) |
Jul 14, 2016 | 25.52 | 25.74 | 25.44 | 25.72 | 4,416,090 | -0.20(-0.77%) |
Jul 13, 2016 | 25.86 | 25.95 | 25.78 | 25.92 | 1,554,303 | +0.22(+0.86%) |
Jul 12, 2016 | 25.96 | 25.96 | 25.66 | 25.70 | 3,091,091 | -0.44(-1.68%) |
Jul 11, 2016 | 26.16 | 26.24 | 26.08 | 26.14 | 2,829,610 | -0.22(-0.83%) |
Jul 08, 2016 | 26.24 | 26.36 | 26.05 | 26.36 | 2,449,181 | +0.14(+0.53%) |
Jul 07, 2016 | 26.22 | 26.28 | 26.05 | 26.22 | 2,754,611 | -0.10(-0.38%) |
Jul 06, 2016 | 26.36 | 26.50 | 26.24 | 26.32 | 4,034,237 | +0.16(+0.61%) |
Jul 05, 2016 | 26.00 | 26.18 | 25.88 | 26.16 | 2,033,045 | +0.22(+0.85%) |
Jul 01, 2016 | 25.80 | 25.94 | 25.94 | 25.94 | 4,455,750 | +0.42(+1.65%) |
Jun 30, 2016 | 25.42 | 25.56 | 25.36 | 25.52 | 31,532,704 | +0.12(+0.47%) |
Jun 29, 2016 | 25.44 | 25.62 | 25.38 | 25.40 | 3,098,224 | +0.08(+0.32%) |
Jun 28, 2016 | 25.36 | 25.46 | 25.26 | 25.32 | 3,398,526 | -0.28(-1.09%) |
Jun 27, 2016 | 25.54 | 25.66 | 25.41 | 25.60 | 6,013,596 | +0.16(+0.63%) |
Jun 24, 2016 | 25.56 | 25.60 | 25.24 | 25.44 | 5,428,637 | +1.20(+4.95%) |
Jun 23, 2016 | 24.32 | 24.44 | 24.24 | 24.24 | 3,210,486 | -0.16(-0.66%) |
Jun 22, 2016 | 24.40 | 24.49 | 24.36 | 24.40 | 2,682,318 | -0.02(-0.08%) |
Jun 21, 2016 | 24.58 | 24.61 | 24.39 | 24.42 | 2,395,578 | -0.48(-1.93%) |
Jun 20, 2016 | 24.70 | 24.90 | 24.66 | 24.90 | 1,991,619 | -0.14(-0.56%) |
Jun 17, 2016 | 24.90 | 25.08 | 24.78 | 25.04 | 2,582,002 | +0.32(+1.29%) |
Jun 16, 2016 | 25.28 | 25.38 | 24.68 | 24.72 | 7,333,434 | -0.26(-1.04%) |
Jun 15, 2016 | 24.76 | 25.02 | 24.72 | 24.98 | 4,888,249 | +0.18(+0.73%) |
Jun 14, 2016 | 24.86 | 24.86 | 24.70 | 24.80 | 2,390,914 | +0.02(+0.08%) |
Jun 13, 2016 | 24.80 | 24.82 | 24.64 | 24.78 | 1,897,077 | +0.18(+0.73%) |
Jun 10, 2016 | 24.55 | 24.66 | 24.46 | 24.60 | 2,483,809 | +0.10(+0.41%) |
Jun 09, 2016 | 24.36 | 24.54 | 24.34 | 24.50 | 1,804,055 | +0.14(+0.57%) |
Jun 08, 2016 | 24.28 | 24.38 | 24.27 | 24.36 | 1,321,667 | +0.38(+1.58%) |
Jun 07, 2016 | 23.94 | 24.04 | 23.90 | 23.98 | 1,809,127 | -0.02(-0.08%) |
Jun 06, 2016 | 24.02 | 24.06 | 23.92 | 24.00 | 1,999,722 | +0.04(+0.17%) |
Jun 03, 2016 | 23.86 | 24.00 | 23.86 | 23.96 | 2,551,380 | +0.64(+2.74%) |
Jun 02, 2016 | 23.37 | 23.42 | 23.32 | 23.32 | 1,554,334 | -0.06(-0.26%) |