Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 26.55 | 26.95 | 26.55 | 26.87 | 2,460,796 | +0.27(+1.00%) |
Aug 30, 2016 | 26.57 | 26.96 | 26.48 | 26.60 | 2,966,971 | +0.12(+0.45%) |
Aug 29, 2016 | 26.46 | 26.70 | 26.41 | 26.48 | 2,150,293 | -0.07(-0.28%) |
Aug 26, 2016 | 26.76 | 26.96 | 26.41 | 26.55 | 2,080,301 | -0.14(-0.51%) |
Aug 25, 2016 | 26.86 | 26.92 | 26.67 | 26.69 | 1,904,539 | -0.25(-0.92%) |
Aug 24, 2016 | 26.93 | 27.06 | 26.83 | 26.94 | 1,993,525 | +0.01(+0.03%) |
Aug 23, 2016 | 26.93 | 27.06 | 26.73 | 26.93 | 2,708,564 | +0.13(+0.48%) |
Aug 22, 2016 | 26.72 | 26.81 | 26.50 | 26.80 | 1,992,016 | +0.09(+0.34%) |
Aug 19, 2016 | 26.50 | 26.93 | 26.50 | 26.71 | 3,243,799 | +0.05(+0.21%) |
Aug 18, 2016 | 26.16 | 26.87 | 26.16 | 26.65 | 3,759,206 | +0.45(+1.71%) |
Aug 17, 2016 | 26.38 | 26.69 | 25.90 | 26.21 | 2,918,068 | -0.20(-0.76%) |
Aug 16, 2016 | 26.83 | 26.92 | 26.41 | 26.41 | 2,058,600 | -0.54(-2.00%) |
Aug 15, 2016 | 26.76 | 27.04 | 26.73 | 26.95 | 2,730,731 | +0.13(+0.48%) |
Aug 12, 2016 | 26.99 | 26.99 | 26.55 | 26.82 | 5,243,975 | -0.21(-0.78%) |
Aug 11, 2016 | 25.94 | 27.06 | 25.91 | 27.03 | 6,529,857 | +1.35(+5.28%) |
Aug 10, 2016 | 25.67 | 25.77 | 25.36 | 25.68 | 2,248,111 | +0.08(+0.32%) |
Aug 09, 2016 | 25.71 | 25.95 | 25.58 | 25.59 | 2,099,626 | -0.16(-0.60%) |
Aug 08, 2016 | 25.90 | 26.09 | 25.66 | 25.75 | 1,925,746 | -0.09(-0.35%) |
Aug 05, 2016 | 25.94 | 26.29 | 25.81 | 25.84 | 1,989,381 | +0.07(+0.28%) |
Aug 04, 2016 | 25.57 | 26.09 | 25.57 | 25.77 | 3,447,008 | +0.21(+0.82%) |
Aug 03, 2016 | 25.21 | 25.60 | 25.20 | 25.56 | 3,635,805 | +0.32(+1.27%) |
Aug 02, 2016 | 26.18 | 26.28 | 25.21 | 25.24 | 5,262,682 | -1.11(-4.20%) |
Aug 01, 2016 | 26.22 | 26.40 | 26.02 | 26.34 | 4,010,543 | +0.10(+0.38%) |
Jul 29, 2016 | 26.26 | 26.63 | 26.10 | 26.24 | 3,112,435 | -0.06(-0.24%) |
Jul 28, 2016 | 26.37 | 26.39 | 25.91 | 26.31 | 4,319,160 | -0.26(-0.96%) |
Jul 27, 2016 | 26.32 | 26.93 | 26.12 | 26.56 | 9,457,257 | +1.08(+4.23%) |
Jul 26, 2016 | 24.76 | 25.58 | 24.53 | 25.49 | 5,477,336 | +0.82(+3.33%) |
Jul 25, 2016 | 24.69 | 25.05 | 24.54 | 24.66 | 2,538,105 | -0.04(-0.15%) |
Jul 22, 2016 | 24.61 | 24.76 | 24.38 | 24.70 | 1,771,046 | -0.03(-0.11%) |
Jul 21, 2016 | 24.38 | 24.79 | 24.38 | 24.73 | 2,357,255 | +0.41(+1.69%) |
Jul 20, 2016 | 24.28 | 24.47 | 24.19 | 24.32 | 1,727,259 | +0.09(+0.38%) |
Jul 19, 2016 | 24.18 | 24.37 | 24.08 | 24.23 | 3,004,916 | +0.01(+0.04%) |
Jul 18, 2016 | 24.22 | 24.30 | 23.98 | 24.22 | 2,360,697 | +0.00(+0.00%) |
Jul 15, 2016 | 24.41 | 24.41 | 24.07 | 24.22 | 3,026,907 | -0.11(-0.45%) |
Jul 14, 2016 | 24.57 | 24.65 | 24.21 | 24.33 | 3,723,860 | +0.05(+0.23%) |
Jul 13, 2016 | 24.78 | 24.91 | 24.22 | 24.27 | 5,132,578 | -0.48(-1.96%) |
Jul 12, 2016 | 24.60 | 25.21 | 24.56 | 24.76 | 4,948,619 | +0.41(+1.69%) |
Jul 11, 2016 | 24.39 | 24.76 | 24.28 | 24.34 | 3,044,159 | +0.12(+0.49%) |
Jul 08, 2016 | 23.64 | 24.42 | 23.39 | 24.23 | 4,542,056 | +0.83(+3.55%) |
Jul 07, 2016 | 23.09 | 23.60 | 23.09 | 23.39 | 2,655,691 | +0.63(+2.77%) |
Jul 05, 2016 | 23.51 | 23.55 | 22.69 | 22.76 | 3,822,539 | -0.89(-3.75%) |
Jul 01, 2016 | 23.48 | 23.65 | 23.65 | 23.65 | 3,457,076 | +0.22(+0.94%) |
Jun 30, 2016 | 23.34 | 23.43 | 22.98 | 23.43 | 5,238,647 | +0.21(+0.90%) |
Jun 29, 2016 | 23.03 | 23.39 | 23.03 | 23.22 | 3,975,051 | +0.16(+0.67%) |
Jun 28, 2016 | 22.55 | 23.14 | 22.51 | 23.07 | 4,311,678 | +0.67(+2.98%) |
Jun 27, 2016 | 23.02 | 23.02 | 22.28 | 22.40 | 6,252,838 | -0.95(-4.07%) |
Jun 24, 2016 | 23.85 | 24.21 | 23.31 | 23.35 | 6,879,417 | -1.68(-6.71%) |
Jun 23, 2016 | 25.04 | 25.31 | 24.95 | 25.03 | 3,119,861 | +0.19(+0.77%) |
Jun 22, 2016 | 24.85 | 25.19 | 24.66 | 24.84 | 2,260,770 | -0.03(-0.11%) |
Jun 21, 2016 | 25.15 | 25.15 | 24.70 | 24.86 | 2,486,873 | -0.30(-1.20%) |
Jun 20, 2016 | 25.31 | 25.63 | 25.14 | 25.17 | 2,294,162 | +0.19(+0.77%) |
Jun 17, 2016 | 24.64 | 25.00 | 24.55 | 24.97 | 4,072,982 | +0.25(+1.00%) |
Jun 16, 2016 | 24.29 | 24.77 | 24.00 | 24.73 | 3,006,187 | +0.23(+0.93%) |
Jun 15, 2016 | 24.31 | 24.90 | 24.21 | 24.50 | 2,370,355 | +0.21(+0.86%) |
Jun 14, 2016 | 24.65 | 24.72 | 24.08 | 24.29 | 3,189,365 | -0.37(-1.52%) |
Jun 13, 2016 | 25.00 | 25.05 | 24.65 | 24.66 | 2,448,381 | -0.37(-1.49%) |
Jun 10, 2016 | 25.06 | 25.37 | 24.88 | 25.04 | 3,648,613 | -0.29(-1.15%) |
Jun 09, 2016 | 25.49 | 25.52 | 25.09 | 25.33 | 2,507,374 | -0.16(-0.64%) |
Jun 08, 2016 | 24.93 | 25.57 | 24.92 | 25.49 | 3,339,801 | +0.53(+2.12%) |
Jun 07, 2016 | 24.83 | 25.20 | 24.69 | 24.97 | 2,738,478 | +0.16(+0.66%) |
Jun 06, 2016 | 24.66 | 24.81 | 24.42 | 24.80 | 4,053,850 | +0.04(+0.15%) |
Jun 03, 2016 | 24.95 | 24.99 | 24.39 | 24.76 | 3,019,723 | -0.34(-1.35%) |
Jun 02, 2016 | 25.00 | 25.33 | 24.95 | 25.10 | 1,980,244 | +0.10(+0.40%) |