Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 30.31 | 30.42 | 29.77 | 29.96 | 7,787,163 | -0.33(-1.08%) |
Aug 30, 2016 | 30.38 | 30.61 | 30.29 | 30.29 | 4,844,840 | -0.09(-0.31%) |
Aug 29, 2016 | 30.73 | 30.77 | 30.27 | 30.38 | 7,287,404 | -0.36(-1.17%) |
Aug 26, 2016 | 30.93 | 30.98 | 30.55 | 30.74 | 7,113,244 | -0.02(-0.08%) |
Aug 25, 2016 | 30.36 | 30.83 | 30.11 | 30.77 | 10,014,853 | +0.01(+0.03%) |
Aug 24, 2016 | 30.52 | 31.60 | 30.35 | 30.76 | 26,907,832 | +0.21(+0.69%) |
Aug 23, 2016 | 29.87 | 30.65 | 29.33 | 30.55 | 51,954,216 | +5.01(+19.60%) |
Aug 22, 2016 | 25.41 | 26.16 | 25.29 | 25.54 | 14,667,915 | +0.16(+0.64%) |
Aug 19, 2016 | 25.57 | 25.59 | 25.07 | 25.38 | 9,113,346 | -0.47(-1.84%) |
Aug 18, 2016 | 26.09 | 26.16 | 25.66 | 25.85 | 6,843,096 | -0.08(-0.30%) |
Aug 17, 2016 | 26.06 | 26.23 | 25.54 | 25.93 | 8,315,764 | -0.79(-2.94%) |
Aug 16, 2016 | 26.86 | 26.93 | 26.68 | 26.72 | 3,786,169 | -0.16(-0.58%) |
Aug 15, 2016 | 26.65 | 27.23 | 26.55 | 26.87 | 6,161,880 | -0.28(-1.03%) |
Aug 12, 2016 | 26.84 | 27.61 | 26.68 | 27.15 | 8,299,922 | +0.19(+0.72%) |
Aug 11, 2016 | 26.63 | 27.08 | 26.55 | 26.96 | 6,086,881 | +0.69(+2.64%) |
Aug 10, 2016 | 26.28 | 26.51 | 26.16 | 26.27 | 4,230,037 | +0.13(+0.51%) |
Aug 09, 2016 | 26.57 | 26.70 | 26.11 | 26.13 | 5,132,955 | -0.45(-1.70%) |
Aug 08, 2016 | 26.75 | 26.93 | 26.56 | 26.58 | 4,350,384 | -0.09(-0.32%) |
Aug 05, 2016 | 26.21 | 26.68 | 26.17 | 26.67 | 5,417,210 | +0.62(+2.39%) |
Aug 04, 2016 | 26.01 | 26.37 | 25.84 | 26.05 | 3,495,776 | +0.03(+0.12%) |
Aug 03, 2016 | 25.42 | 26.06 | 24.93 | 26.02 | 5,282,604 | +0.43(+1.67%) |
Aug 02, 2016 | 26.09 | 26.09 | 25.35 | 25.59 | 6,060,016 | -0.48(-1.82%) |
Aug 01, 2016 | 26.02 | 26.16 | 25.76 | 26.06 | 4,691,696 | -0.10(-0.39%) |
Jul 29, 2016 | 25.88 | 26.19 | 25.72 | 26.16 | 5,048,681 | +0.25(+0.96%) |
Jul 28, 2016 | 25.75 | 26.01 | 25.40 | 25.91 | 5,829,944 | +0.11(+0.42%) |
Jul 27, 2016 | 25.57 | 25.94 | 25.46 | 25.81 | 6,315,809 | -0.04(-0.15%) |
Jul 26, 2016 | 25.31 | 25.91 | 25.31 | 25.84 | 6,418,874 | +0.56(+2.22%) |
Jul 25, 2016 | 25.03 | 25.32 | 24.89 | 25.28 | 4,208,960 | +0.26(+1.03%) |
Jul 22, 2016 | 25.03 | 25.28 | 24.85 | 25.03 | 4,514,090 | -0.11(-0.43%) |
Jul 21, 2016 | 24.79 | 25.41 | 24.69 | 25.14 | 6,002,995 | +0.38(+1.54%) |
Jul 20, 2016 | 24.77 | 24.89 | 24.68 | 24.75 | 3,313,963 | +0.08(+0.32%) |
Jul 19, 2016 | 24.89 | 24.94 | 24.58 | 24.68 | 3,725,690 | -0.23(-0.91%) |
Jul 18, 2016 | 24.54 | 25.03 | 24.52 | 24.90 | 4,135,959 | +0.47(+1.91%) |
Jul 15, 2016 | 24.78 | 24.78 | 24.15 | 24.44 | 5,247,578 | -0.30(-1.20%) |
Jul 14, 2016 | 24.66 | 24.86 | 24.52 | 24.73 | 6,063,292 | +0.28(+1.15%) |
Jul 13, 2016 | 24.56 | 24.74 | 24.09 | 24.45 | 6,847,831 | -0.10(-0.41%) |
Jul 12, 2016 | 24.54 | 24.92 | 24.52 | 24.55 | 5,056,268 | +0.22(+0.90%) |
Jul 11, 2016 | 24.12 | 24.55 | 24.12 | 24.33 | 3,579,520 | +0.23(+0.97%) |
Jul 08, 2016 | 24.12 | 24.30 | 24.03 | 24.10 | 4,747,102 | +0.27(+1.14%) |
Jul 07, 2016 | 23.76 | 23.98 | 23.69 | 23.83 | 4,225,419 | -0.02(-0.10%) |
Jul 06, 2016 | 23.47 | 23.86 | 23.20 | 23.85 | 6,371,377 | +0.21(+0.89%) |
Jul 05, 2016 | 24.32 | 24.50 | 23.48 | 23.64 | 6,323,146 | -0.78(-3.19%) |
Jul 01, 2016 | 23.87 | 24.42 | 24.42 | 24.42 | 5,284,431 | +0.59(+2.48%) |
Jun 30, 2016 | 23.74 | 23.99 | 23.49 | 23.83 | 4,608,617 | +0.08(+0.33%) |
Jun 29, 2016 | 23.76 | 23.94 | 23.52 | 23.75 | 6,370,916 | +0.37(+1.60%) |
Jun 28, 2016 | 23.07 | 23.57 | 22.98 | 23.38 | 5,021,708 | +0.51(+2.21%) |
Jun 27, 2016 | 23.33 | 23.44 | 22.62 | 22.87 | 5,090,894 | -0.61(-2.59%) |
Jun 24, 2016 | 23.09 | 23.63 | 22.97 | 23.48 | 5,384,454 | -0.22(-0.92%) |
Jun 23, 2016 | 23.64 | 24.05 | 23.56 | 23.70 | 4,288,621 | +0.30(+1.26%) |
Jun 22, 2016 | 23.41 | 23.54 | 23.29 | 23.40 | 4,607,641 | -0.01(-0.03%) |
Jun 21, 2016 | 23.72 | 23.82 | 23.37 | 23.41 | 5,223,152 | -0.25(-1.05%) |
Jun 20, 2016 | 23.86 | 24.10 | 23.63 | 23.66 | 5,428,501 | +0.06(+0.26%) |
Jun 17, 2016 | 23.10 | 24.10 | 23.00 | 23.59 | 9,815,396 | +0.49(+2.12%) |
Jun 16, 2016 | 22.72 | 23.24 | 22.54 | 23.10 | 7,718,728 | +0.26(+1.12%) |
Jun 15, 2016 | 22.43 | 23.24 | 22.39 | 22.85 | 9,012,340 | +0.13(+0.58%) |
Jun 14, 2016 | 22.81 | 23.08 | 22.43 | 22.71 | 7,889,105 | -0.13(-0.58%) |
Jun 13, 2016 | 22.89 | 23.16 | 22.77 | 22.85 | 7,609,937 | -0.08(-0.34%) |
Jun 10, 2016 | 23.06 | 23.10 | 22.50 | 22.92 | 8,486,424 | -0.30(-1.27%) |
Jun 09, 2016 | 24.17 | 24.18 | 23.17 | 23.22 | 7,942,117 | -1.02(-4.20%) |
Jun 08, 2016 | 24.52 | 24.53 | 24.19 | 24.24 | 4,341,198 | -0.13(-0.54%) |
Jun 07, 2016 | 24.26 | 24.52 | 24.07 | 24.37 | 6,277,952 | +0.20(+0.83%) |
Jun 06, 2016 | 24.69 | 24.72 | 23.73 | 24.17 | 10,516,526 | -0.79(-3.15%) |
Jun 03, 2016 | 24.96 | 25.06 | 24.52 | 24.96 | 3,742,023 | -0.08(-0.34%) |
Jun 02, 2016 | 24.80 | 25.21 | 24.72 | 25.04 | 4,928,626 | +0.19(+0.74%) |