Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.72 | 23.91 | 23.61 | 23.91 | 9,428,632 | +0.19(+0.78%) |
Aug 30, 2016 | 24.03 | 24.17 | 23.66 | 23.72 | 7,366,086 | -0.32(-1.34%) |
Aug 29, 2016 | 23.96 | 24.10 | 23.78 | 24.05 | 4,479,143 | +0.22(+0.92%) |
Aug 26, 2016 | 24.27 | 24.48 | 23.80 | 23.83 | 5,099,317 | -0.45(-1.87%) |
Aug 25, 2016 | 24.29 | 24.34 | 24.20 | 24.28 | 3,929,498 | +0.04(+0.17%) |
Aug 24, 2016 | 24.24 | 24.33 | 24.01 | 24.24 | 6,308,900 | +0.00(+0.00%) |
Aug 23, 2016 | 24.40 | 24.58 | 24.23 | 24.24 | 5,029,079 | -0.11(-0.45%) |
Aug 22, 2016 | 24.25 | 24.36 | 24.11 | 24.35 | 6,097,516 | +0.19(+0.77%) |
Aug 19, 2016 | 24.32 | 24.38 | 24.02 | 24.16 | 5,843,251 | -0.30(-1.21%) |
Aug 18, 2016 | 24.24 | 24.47 | 24.24 | 24.46 | 6,357,525 | +0.14(+0.59%) |
Aug 17, 2016 | 24.01 | 24.38 | 23.76 | 24.31 | 9,550,395 | +0.28(+1.14%) |
Aug 16, 2016 | 24.28 | 24.29 | 24.02 | 24.04 | 7,147,400 | -0.31(-1.27%) |
Aug 15, 2016 | 24.93 | 25.01 | 24.32 | 24.35 | 7,807,976 | -0.58(-2.32%) |
Aug 12, 2016 | 25.13 | 25.26 | 24.91 | 24.93 | 4,906,031 | -0.10(-0.38%) |
Aug 11, 2016 | 24.77 | 25.03 | 24.68 | 25.02 | 6,303,348 | +0.25(+1.03%) |
Aug 10, 2016 | 24.81 | 24.88 | 24.60 | 24.77 | 6,544,330 | -0.15(-0.61%) |
Aug 09, 2016 | 25.00 | 25.16 | 24.62 | 24.92 | 7,542,025 | -0.27(-1.06%) |
Aug 08, 2016 | 25.36 | 25.47 | 25.17 | 25.19 | 6,370,528 | -0.08(-0.33%) |
Aug 05, 2016 | 25.30 | 25.39 | 25.12 | 25.27 | 6,596,925 | -0.14(-0.54%) |
Aug 04, 2016 | 25.55 | 25.61 | 25.34 | 25.41 | 4,416,431 | -0.10(-0.38%) |
Aug 03, 2016 | 25.54 | 25.59 | 25.36 | 25.50 | 5,097,174 | -0.04(-0.16%) |
Aug 02, 2016 | 25.74 | 25.82 | 25.43 | 25.54 | 5,419,867 | -0.30(-1.17%) |
Aug 01, 2016 | 25.89 | 25.96 | 25.74 | 25.85 | 4,027,961 | -0.08(-0.29%) |
Jul 29, 2016 | 25.59 | 25.94 | 25.59 | 25.92 | 5,302,068 | +0.32(+1.26%) |
Jul 28, 2016 | 25.39 | 25.65 | 25.35 | 25.60 | 3,729,951 | +0.15(+0.59%) |
Jul 27, 2016 | 25.61 | 25.66 | 25.28 | 25.45 | 5,438,693 | -0.21(-0.83%) |
Jul 26, 2016 | 25.78 | 25.88 | 25.40 | 25.66 | 6,539,474 | -0.14(-0.53%) |
Jul 25, 2016 | 25.88 | 25.91 | 25.61 | 25.80 | 4,955,205 | -0.12(-0.45%) |
Jul 22, 2016 | 25.54 | 25.94 | 25.52 | 25.92 | 5,917,266 | +0.39(+1.54%) |
Jul 21, 2016 | 25.30 | 25.54 | 25.22 | 25.52 | 4,410,582 | +0.12(+0.49%) |
Jul 20, 2016 | 25.58 | 25.64 | 25.37 | 25.40 | 5,534,433 | -0.15(-0.59%) |
Jul 19, 2016 | 25.65 | 25.72 | 25.48 | 25.55 | 5,265,043 | -0.10(-0.40%) |
Jul 18, 2016 | 25.60 | 25.73 | 25.55 | 25.65 | 5,028,701 | +0.12(+0.46%) |
Jul 15, 2016 | 25.54 | 25.61 | 25.41 | 25.54 | 5,478,851 | +0.04(+0.16%) |
Jul 14, 2016 | 25.61 | 25.70 | 25.48 | 25.50 | 8,865,662 | -0.30(-1.15%) |
Jul 13, 2016 | 25.77 | 25.82 | 25.58 | 25.79 | 6,061,655 | +0.15(+0.59%) |
Jul 12, 2016 | 25.70 | 25.89 | 25.61 | 25.64 | 7,246,067 | -0.23(-0.90%) |
Jul 11, 2016 | 25.67 | 25.89 | 25.54 | 25.87 | 5,484,541 | +0.12(+0.48%) |
Jul 08, 2016 | 25.48 | 25.76 | 25.41 | 25.75 | 5,743,818 | +0.34(+1.33%) |
Jul 07, 2016 | 25.66 | 25.72 | 25.38 | 25.41 | 7,408,132 | -0.23(-0.88%) |
Jul 06, 2016 | 25.85 | 25.91 | 25.33 | 25.64 | 9,217,461 | -0.22(-0.85%) |
Jul 05, 2016 | 25.85 | 25.94 | 25.76 | 25.86 | 7,707,600 | +0.01(+0.05%) |
Jul 01, 2016 | 25.98 | 25.85 | 25.85 | 25.85 | 6,565,695 | -0.10(-0.40%) |
Jun 30, 2016 | 25.55 | 25.99 | 25.48 | 25.95 | 11,411,506 | +0.48(+1.89%) |
Jun 29, 2016 | 25.33 | 25.48 | 25.18 | 25.47 | 8,563,710 | +0.27(+1.06%) |
Jun 28, 2016 | 25.26 | 25.37 | 24.97 | 25.20 | 11,902,834 | +0.06(+0.25%) |
Jun 27, 2016 | 25.30 | 25.46 | 24.98 | 25.14 | 12,995,927 | -0.42(-1.64%) |
Jun 24, 2016 | 26.00 | 26.47 | 25.41 | 25.56 | 24,546,586 | -1.55(-5.73%) |
Jun 23, 2016 | 27.13 | 27.16 | 26.93 | 27.11 | 7,610,435 | +0.09(+0.33%) |
Jun 22, 2016 | 27.27 | 27.41 | 27.00 | 27.02 | 5,349,231 | -0.25(-0.91%) |
Jun 21, 2016 | 27.25 | 27.44 | 27.11 | 27.27 | 5,285,279 | -0.01(-0.03%) |
Jun 20, 2016 | 26.92 | 27.37 | 26.85 | 27.28 | 10,932,003 | +0.44(+1.64%) |
Jun 17, 2016 | 26.77 | 26.92 | 26.71 | 26.84 | 14,738,577 | +0.03(+0.10%) |
Jun 16, 2016 | 26.80 | 26.84 | 26.54 | 26.81 | 8,377,149 | +0.12(+0.44%) |
Jun 15, 2016 | 26.86 | 26.88 | 26.62 | 26.69 | 8,784,999 | -0.12(-0.44%) |
Jun 14, 2016 | 26.71 | 26.82 | 26.46 | 26.81 | 6,876,399 | +0.15(+0.57%) |
Jun 13, 2016 | 27.00 | 27.14 | 26.61 | 26.66 | 10,360,321 | -0.37(-1.37%) |
Jun 10, 2016 | 26.93 | 27.10 | 26.89 | 27.03 | 7,113,535 | +0.05(+0.18%) |
Jun 09, 2016 | 26.73 | 27.01 | 26.72 | 26.98 | 4,976,425 | +0.26(+0.98%) |
Jun 08, 2016 | 26.62 | 26.75 | 26.60 | 26.72 | 5,426,290 | +0.01(+0.03%) |
Jun 07, 2016 | 26.69 | 26.89 | 26.65 | 26.71 | 6,178,885 | +0.01(+0.05%) |
Jun 06, 2016 | 26.75 | 26.90 | 26.58 | 26.70 | 6,024,954 | -0.05(-0.20%) |
Jun 03, 2016 | 26.51 | 26.84 | 26.47 | 26.75 | 8,057,745 | +0.50(+1.89%) |
Jun 02, 2016 | 26.24 | 26.28 | 26.02 | 26.26 | 4,022,887 | -0.05(-0.18%) |