Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.24 | 27.43 | 25.69 | 25.76 | 22,588,462 | -1.43(-5.26%) |
Aug 30, 2016 | 27.55 | 27.54 | 27.08 | 27.20 | 5,117,468 | -0.36(-1.29%) |
Aug 29, 2016 | 27.52 | 27.78 | 27.32 | 27.55 | 10,611,367 | +0.09(+0.34%) |
Aug 26, 2016 | 27.95 | 28.11 | 27.37 | 27.46 | 8,786,705 | -0.49(-1.76%) |
Aug 25, 2016 | 28.14 | 28.69 | 27.82 | 27.95 | 11,913,916 | -0.34(-1.21%) |
Aug 24, 2016 | 28.40 | 28.56 | 28.21 | 28.29 | 5,733,608 | -0.19(-0.68%) |
Aug 23, 2016 | 28.24 | 28.61 | 28.11 | 28.48 | 7,868,622 | +0.46(+1.65%) |
Aug 22, 2016 | 28.70 | 28.73 | 27.98 | 28.02 | 7,859,370 | -0.68(-2.36%) |
Aug 19, 2016 | 28.56 | 28.79 | 28.42 | 28.70 | 6,829,729 | +0.04(+0.12%) |
Aug 18, 2016 | 28.80 | 28.91 | 28.36 | 28.66 | 7,039,667 | -0.11(-0.40%) |
Aug 17, 2016 | 28.81 | 29.10 | 28.41 | 28.78 | 8,142,424 | -0.21(-0.71%) |
Aug 16, 2016 | 28.54 | 29.18 | 28.46 | 28.98 | 10,718,979 | +0.17(+0.59%) |
Aug 15, 2016 | 28.47 | 28.91 | 28.40 | 28.81 | 15,723,068 | +0.46(+1.61%) |
Aug 12, 2016 | 27.94 | 28.43 | 27.73 | 28.36 | 22,114,090 | +0.01(+0.03%) |
Aug 11, 2016 | 27.70 | 28.76 | 27.35 | 28.35 | 56,927,848 | +4.14(+17.09%) |
Aug 10, 2016 | 24.20 | 24.77 | 24.14 | 24.21 | 15,223,759 | +0.16(+0.65%) |
Aug 09, 2016 | 24.57 | 24.60 | 23.83 | 24.06 | 11,834,345 | -0.69(-2.79%) |
Aug 08, 2016 | 24.72 | 25.07 | 24.64 | 24.75 | 11,860,280 | +0.46(+1.88%) |
Aug 05, 2016 | 24.19 | 24.46 | 24.03 | 24.29 | 7,276,662 | +0.30(+1.25%) |
Aug 04, 2016 | 23.83 | 24.21 | 23.60 | 23.99 | 6,574,323 | +0.19(+0.78%) |
Aug 03, 2016 | 22.73 | 23.86 | 22.09 | 23.81 | 15,194,343 | +0.48(+2.05%) |
Aug 02, 2016 | 24.90 | 24.90 | 23.02 | 23.33 | 18,806,888 | -1.82(-7.25%) |
Aug 01, 2016 | 25.58 | 25.62 | 25.08 | 25.15 | 6,770,502 | -0.36(-1.42%) |
Jul 29, 2016 | 25.51 | 25.58 | 24.92 | 25.51 | 9,300,573 | -0.03(-0.11%) |
Jul 28, 2016 | 25.34 | 25.55 | 24.77 | 25.54 | 7,095,379 | +0.12(+0.48%) |
Jul 27, 2016 | 26.31 | 26.35 | 25.30 | 25.42 | 7,614,518 | -0.80(-3.04%) |
Jul 26, 2016 | 26.38 | 26.65 | 26.08 | 26.22 | 11,504,693 | +0.26(+0.99%) |
Jul 25, 2016 | 25.22 | 26.01 | 25.18 | 25.96 | 9,019,924 | +0.84(+3.34%) |
Jul 22, 2016 | 25.28 | 25.39 | 24.84 | 25.12 | 4,934,168 | -0.15(-0.59%) |
Jul 21, 2016 | 25.12 | 25.43 | 25.10 | 25.27 | 5,161,222 | +0.14(+0.54%) |
Jul 20, 2016 | 25.02 | 25.19 | 24.79 | 25.14 | 4,229,539 | +0.31(+1.23%) |
Jul 19, 2016 | 24.99 | 25.03 | 24.75 | 24.83 | 4,619,106 | -0.27(-1.08%) |
Jul 18, 2016 | 24.63 | 25.18 | 24.60 | 25.10 | 7,678,216 | +0.41(+1.64%) |
Jul 15, 2016 | 24.88 | 25.05 | 24.55 | 24.70 | 8,264,505 | -0.11(-0.43%) |
Jul 14, 2016 | 25.30 | 25.37 | 24.64 | 24.80 | 9,184,939 | -0.18(-0.71%) |
Jul 13, 2016 | 25.32 | 25.51 | 24.82 | 24.98 | 8,082,534 | -0.41(-1.60%) |
Jul 12, 2016 | 24.91 | 25.44 | 24.90 | 25.39 | 10,728,828 | +0.56(+2.27%) |
Jul 11, 2016 | 24.57 | 24.83 | 24.52 | 24.82 | 9,137,636 | +0.36(+1.45%) |
Jul 08, 2016 | 24.18 | 23.93 | 23.93 | 24.47 | 11,443,312 | +0.53(+2.23%) |
Jul 07, 2016 | 23.91 | 24.35 | 23.79 | 23.93 | 6,366,616 | +0.00(+0.00%) |
Jul 06, 2016 | 23.45 | 24.00 | 23.26 | 23.93 | 8,302,940 | +0.36(+1.54%) |
Jul 05, 2016 | 23.73 | 23.85 | 23.17 | 23.57 | 6,887,853 | -0.36(-1.49%) |
Jul 01, 2016 | 23.94 | 23.93 | 23.93 | 23.93 | 7,242,704 | -0.01(-0.03%) |
Jun 30, 2016 | 23.82 | 23.99 | 23.25 | 23.93 | 9,251,278 | +0.21(+0.87%) |
Jun 29, 2016 | 23.31 | 24.02 | 23.26 | 23.73 | 9,627,385 | +0.63(+2.74%) |
Jun 28, 2016 | 22.80 | 23.29 | 22.66 | 23.09 | 8,244,525 | +0.51(+2.27%) |
Jun 27, 2016 | 22.69 | 22.71 | 21.95 | 22.58 | 11,615,463 | -0.26(-1.15%) |
Jun 24, 2016 | 23.07 | 23.14 | 22.78 | 22.84 | 17,704,016 | -0.93(-3.89%) |
Jun 23, 2016 | 23.86 | 24.50 | 23.69 | 23.77 | 15,766,186 | +0.41(+1.74%) |
Jun 22, 2016 | 23.64 | 23.89 | 23.31 | 23.36 | 5,601,965 | -0.16(-0.70%) |
Jun 21, 2016 | 23.78 | 23.80 | 23.44 | 23.53 | 5,866,472 | -0.12(-0.51%) |
Jun 20, 2016 | 23.93 | 24.05 | 23.62 | 23.65 | 7,970,478 | -0.01(-0.06%) |
Jun 17, 2016 | 23.02 | 23.80 | 23.02 | 23.66 | 15,917,448 | +0.63(+2.72%) |
Jun 16, 2016 | 23.22 | 23.27 | 22.79 | 23.04 | 8,821,746 | +0.29(+1.28%) |
Jun 15, 2016 | 22.72 | 23.38 | 22.66 | 22.74 | 9,489,090 | +0.45(+2.01%) |
Jun 14, 2016 | 22.55 | 22.67 | 22.04 | 22.30 | 8,656,359 | -0.21(-0.92%) |
Jun 13, 2016 | 23.16 | 23.27 | 22.47 | 22.50 | 11,144,714 | -0.90(-3.84%) |
Jun 10, 2016 | 23.20 | 23.44 | 22.97 | 23.40 | 8,464,437 | -0.25(-1.07%) |
Jun 09, 2016 | 24.04 | 24.04 | 23.40 | 23.66 | 10,205,306 | -0.46(-1.93%) |
Jun 08, 2016 | 24.33 | 24.39 | 23.93 | 24.12 | 6,935,577 | -0.04(-0.18%) |
Jun 07, 2016 | 24.01 | 24.39 | 23.86 | 24.16 | 7,639,576 | +0.03(+0.12%) |
Jun 06, 2016 | 24.30 | 24.38 | 23.85 | 24.13 | 8,884,952 | -0.04(-0.15%) |
Jun 03, 2016 | 23.89 | 24.33 | 23.82 | 24.17 | 10,829,706 | -0.01(-0.06%) |
Jun 02, 2016 | 23.27 | 24.37 | 23.27 | 24.18 | 18,431,498 | +0.93(+4.00%) |