Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 28.71 | 28.78 | 28.40 | 28.59 | 2,576,605 | -0.15(-0.51%) |
Aug 30, 2016 | 28.41 | 28.94 | 28.37 | 28.73 | 3,301,603 | +0.32(+1.13%) |
Aug 29, 2016 | 28.27 | 28.78 | 28.27 | 28.41 | 2,341,847 | +0.15(+0.52%) |
Aug 26, 2016 | 28.80 | 29.01 | 28.07 | 28.26 | 2,708,470 | -0.46(-1.60%) |
Aug 25, 2016 | 28.46 | 29.03 | 28.36 | 28.72 | 3,106,758 | +0.19(+0.68%) |
Aug 24, 2016 | 29.24 | 29.34 | 28.45 | 28.53 | 6,075,045 | -0.81(-2.76%) |
Aug 23, 2016 | 27.44 | 29.65 | 27.14 | 29.34 | 16,755,061 | +2.37(+8.80%) |
Aug 22, 2016 | 26.52 | 27.06 | 26.36 | 26.97 | 5,783,242 | +0.51(+1.91%) |
Aug 19, 2016 | 26.26 | 26.70 | 26.21 | 26.46 | 3,211,752 | +0.15(+0.56%) |
Aug 18, 2016 | 26.19 | 26.38 | 26.07 | 26.31 | 3,349,263 | +0.13(+0.49%) |
Aug 17, 2016 | 26.38 | 26.43 | 25.94 | 26.19 | 1,731,665 | -0.26(-0.97%) |
Aug 16, 2016 | 26.44 | 26.72 | 26.19 | 26.44 | 2,182,152 | -0.09(-0.35%) |
Aug 15, 2016 | 25.85 | 26.60 | 25.85 | 26.53 | 2,508,296 | +0.82(+3.18%) |
Aug 12, 2016 | 25.83 | 25.92 | 25.42 | 25.72 | 1,683,191 | -0.09(-0.36%) |
Aug 11, 2016 | 25.85 | 26.08 | 25.66 | 25.81 | 1,272,976 | +0.13(+0.50%) |
Aug 10, 2016 | 25.72 | 25.73 | 25.34 | 25.68 | 1,453,903 | +0.04(+0.14%) |
Aug 09, 2016 | 25.57 | 25.68 | 25.44 | 25.64 | 1,151,062 | +0.04(+0.14%) |
Aug 08, 2016 | 25.61 | 25.80 | 25.58 | 25.61 | 1,635,307 | +0.03(+0.11%) |
Aug 05, 2016 | 25.33 | 25.76 | 25.31 | 25.58 | 1,648,072 | +0.36(+1.42%) |
Aug 04, 2016 | 25.28 | 25.41 | 24.82 | 25.22 | 2,186,270 | -0.06(-0.25%) |
Aug 03, 2016 | 24.94 | 25.50 | 24.88 | 25.28 | 2,099,458 | +0.23(+0.92%) |
Aug 02, 2016 | 25.53 | 25.68 | 25.00 | 25.05 | 1,586,859 | -0.60(-2.33%) |
Aug 01, 2016 | 25.65 | 25.75 | 25.47 | 25.65 | 1,440,304 | -0.10(-0.39%) |
Jul 29, 2016 | 26.23 | 26.24 | 25.70 | 25.75 | 3,908,445 | -0.50(-1.89%) |
Jul 28, 2016 | 26.27 | 26.49 | 26.06 | 26.25 | 1,891,065 | -0.11(-0.42%) |
Jul 27, 2016 | 26.88 | 27.04 | 26.28 | 26.36 | 2,893,453 | -0.43(-1.61%) |
Jul 26, 2016 | 26.34 | 26.80 | 26.19 | 26.79 | 3,856,886 | +0.45(+1.71%) |
Jul 25, 2016 | 26.03 | 26.34 | 26.00 | 26.34 | 3,127,815 | +0.34(+1.31%) |
Jul 22, 2016 | 25.78 | 26.02 | 25.50 | 26.00 | 2,530,527 | +0.26(+1.00%) |
Jul 21, 2016 | 25.69 | 25.75 | 25.34 | 25.74 | 2,665,691 | +0.07(+0.29%) |
Jul 20, 2016 | 25.48 | 25.79 | 25.41 | 25.67 | 1,493,981 | +0.21(+0.83%) |
Jul 19, 2016 | 25.53 | 25.66 | 25.37 | 25.46 | 1,827,065 | +0.00(+0.00%) |
Jul 18, 2016 | 25.47 | 25.48 | 25.10 | 25.46 | 2,444,045 | +0.27(+1.06%) |
Jul 15, 2016 | 25.33 | 25.49 | 25.04 | 25.19 | 1,416,688 | -0.06(-0.22%) |
Jul 14, 2016 | 25.65 | 25.76 | 25.12 | 25.25 | 2,448,275 | -0.22(-0.87%) |
Jul 13, 2016 | 25.62 | 25.87 | 25.31 | 25.47 | 2,405,612 | -0.07(-0.29%) |
Jul 12, 2016 | 25.87 | 26.15 | 25.51 | 25.54 | 3,080,518 | -0.15(-0.57%) |
Jul 11, 2016 | 25.77 | 26.09 | 25.62 | 25.69 | 3,466,858 | -0.28(-1.06%) |
Jul 08, 2016 | 25.34 | 26.07 | 25.04 | 25.96 | 3,755,416 | +0.93(+3.71%) |
Jul 07, 2016 | 24.95 | 25.35 | 24.81 | 25.04 | 2,285,997 | +0.14(+0.55%) |
Jul 06, 2016 | 24.17 | 24.90 | 24.14 | 24.90 | 2,954,573 | +0.59(+2.42%) |
Jul 05, 2016 | 24.80 | 24.82 | 24.08 | 24.31 | 2,020,381 | -0.57(-2.29%) |
Jul 01, 2016 | 24.84 | 24.88 | 24.88 | 24.88 | 2,853,503 | +0.14(+0.56%) |
Jun 30, 2016 | 24.50 | 24.80 | 24.30 | 24.74 | 4,919,797 | +0.29(+1.20%) |
Jun 29, 2016 | 24.41 | 24.51 | 23.99 | 24.45 | 4,381,696 | +0.44(+1.84%) |
Jun 28, 2016 | 23.81 | 24.12 | 23.64 | 24.01 | 4,463,780 | +0.60(+2.55%) |
Jun 27, 2016 | 24.15 | 24.25 | 23.25 | 23.41 | 5,051,932 | -1.01(-4.14%) |
Jun 24, 2016 | 24.23 | 24.80 | 24.23 | 24.42 | 5,077,384 | -0.95(-3.73%) |
Jun 23, 2016 | 25.31 | 25.39 | 24.97 | 25.37 | 1,954,365 | +0.39(+1.55%) |
Jun 22, 2016 | 25.21 | 25.53 | 24.95 | 24.98 | 2,500,454 | -0.23(-0.91%) |
Jun 21, 2016 | 25.88 | 25.98 | 24.94 | 25.21 | 2,634,436 | -0.31(-1.22%) |
Jun 20, 2016 | 25.96 | 26.14 | 25.50 | 25.52 | 2,044,532 | -0.06(-0.22%) |
Jun 17, 2016 | 25.39 | 25.83 | 25.17 | 25.58 | 2,920,080 | +0.29(+1.13%) |
Jun 16, 2016 | 25.15 | 25.33 | 24.86 | 25.29 | 1,954,787 | -0.02(-0.07%) |
Jun 15, 2016 | 25.28 | 25.57 | 25.09 | 25.31 | 2,487,337 | +0.17(+0.69%) |
Jun 14, 2016 | 25.51 | 25.68 | 25.03 | 25.14 | 2,308,479 | -0.40(-1.58%) |
Jun 13, 2016 | 26.10 | 26.33 | 25.53 | 25.54 | 2,538,878 | -0.74(-2.83%) |
Jun 10, 2016 | 26.69 | 26.80 | 26.28 | 26.29 | 1,947,920 | -0.77(-2.85%) |
Jun 09, 2016 | 27.22 | 27.28 | 26.98 | 27.06 | 1,487,139 | -0.29(-1.08%) |
Jun 08, 2016 | 27.28 | 27.55 | 27.13 | 27.35 | 2,814,273 | +0.16(+0.57%) |
Jun 07, 2016 | 26.63 | 27.52 | 26.50 | 27.20 | 3,313,685 | +0.65(+2.46%) |
Jun 06, 2016 | 26.61 | 26.73 | 26.40 | 26.54 | 2,035,825 | +0.05(+0.17%) |
Jun 03, 2016 | 26.65 | 26.65 | 26.03 | 26.50 | 2,524,919 | -0.20(-0.76%) |
Jun 02, 2016 | 26.77 | 26.86 | 26.39 | 26.70 | 2,034,867 | -0.11(-0.41%) |