Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.94 | 24.14 | 23.83 | 24.13 | 9,342,241 | +0.19(+0.78%) |
Aug 30, 2016 | 24.25 | 24.39 | 23.88 | 23.94 | 7,298,593 | -0.33(-1.34%) |
Aug 29, 2016 | 24.18 | 24.32 | 24.00 | 24.27 | 4,438,102 | +0.22(+0.92%) |
Aug 26, 2016 | 24.50 | 24.70 | 24.02 | 24.05 | 5,052,594 | -0.46(-1.87%) |
Aug 25, 2016 | 24.52 | 24.57 | 24.42 | 24.50 | 3,893,493 | +0.04(+0.17%) |
Aug 24, 2016 | 24.47 | 24.56 | 24.23 | 24.46 | 6,251,094 | +0.00(+0.00%) |
Aug 23, 2016 | 24.62 | 24.81 | 24.46 | 24.46 | 4,983,000 | -0.11(-0.45%) |
Aug 22, 2016 | 24.48 | 24.59 | 24.33 | 24.57 | 6,041,646 | +0.19(+0.77%) |
Aug 19, 2016 | 24.55 | 24.61 | 24.25 | 24.39 | 5,789,712 | -0.30(-1.21%) |
Aug 18, 2016 | 24.47 | 24.70 | 24.47 | 24.68 | 6,299,273 | +0.15(+0.59%) |
Aug 17, 2016 | 24.23 | 24.61 | 23.98 | 24.54 | 9,462,888 | +0.28(+1.14%) |
Aug 16, 2016 | 24.50 | 24.51 | 24.24 | 24.26 | 7,081,911 | -0.31(-1.27%) |
Aug 15, 2016 | 25.16 | 25.25 | 24.55 | 24.57 | 7,736,434 | -0.58(-2.32%) |
Aug 12, 2016 | 25.36 | 25.50 | 25.14 | 25.16 | 4,861,079 | -0.10(-0.38%) |
Aug 11, 2016 | 25.00 | 25.26 | 24.91 | 25.25 | 6,245,592 | +0.26(+1.03%) |
Aug 10, 2016 | 25.04 | 25.11 | 24.82 | 25.00 | 6,484,367 | -0.15(-0.61%) |
Aug 09, 2016 | 25.23 | 25.39 | 24.84 | 25.15 | 7,472,920 | -0.27(-1.06%) |
Aug 08, 2016 | 25.59 | 25.71 | 25.40 | 25.42 | 6,312,157 | -0.08(-0.33%) |
Aug 05, 2016 | 25.53 | 25.62 | 25.36 | 25.50 | 6,536,480 | -0.14(-0.54%) |
Aug 04, 2016 | 25.79 | 25.85 | 25.57 | 25.64 | 4,375,965 | -0.10(-0.38%) |
Aug 03, 2016 | 25.78 | 25.83 | 25.59 | 25.74 | 5,050,471 | -0.04(-0.16%) |
Aug 02, 2016 | 25.98 | 26.06 | 25.67 | 25.78 | 5,370,207 | -0.31(-1.17%) |
Aug 01, 2016 | 26.13 | 26.20 | 25.97 | 26.09 | 3,991,054 | -0.08(-0.29%) |
Jul 29, 2016 | 25.82 | 26.18 | 25.82 | 26.16 | 5,253,487 | +0.33(+1.26%) |
Jul 28, 2016 | 25.63 | 25.88 | 25.59 | 25.84 | 3,695,775 | +0.15(+0.59%) |
Jul 27, 2016 | 25.84 | 25.90 | 25.51 | 25.68 | 5,388,860 | -0.22(-0.83%) |
Jul 26, 2016 | 26.02 | 26.12 | 25.64 | 25.90 | 6,479,555 | -0.14(-0.53%) |
Jul 25, 2016 | 26.12 | 26.15 | 25.84 | 26.04 | 4,909,802 | -0.12(-0.45%) |
Jul 22, 2016 | 25.77 | 26.18 | 25.75 | 26.15 | 5,863,048 | +0.40(+1.54%) |
Jul 21, 2016 | 25.54 | 25.78 | 25.45 | 25.76 | 4,370,169 | +0.12(+0.49%) |
Jul 20, 2016 | 25.81 | 25.88 | 25.60 | 25.63 | 5,483,722 | -0.15(-0.59%) |
Jul 19, 2016 | 25.89 | 25.96 | 25.72 | 25.79 | 5,216,801 | -0.10(-0.40%) |
Jul 18, 2016 | 25.84 | 25.97 | 25.79 | 25.89 | 4,982,625 | +0.12(+0.46%) |
Jul 15, 2016 | 25.77 | 25.84 | 25.64 | 25.77 | 5,428,650 | +0.04(+0.16%) |
Jul 14, 2016 | 25.85 | 25.93 | 25.71 | 25.73 | 8,784,429 | -0.30(-1.15%) |
Jul 13, 2016 | 26.01 | 26.06 | 25.81 | 26.03 | 6,006,114 | +0.15(+0.59%) |
Jul 12, 2016 | 25.94 | 26.13 | 25.84 | 25.88 | 7,179,673 | -0.24(-0.90%) |
Jul 11, 2016 | 25.91 | 26.13 | 25.78 | 26.11 | 5,434,288 | +0.12(+0.48%) |
Jul 08, 2016 | 25.72 | 26.00 | 25.65 | 25.99 | 5,691,190 | +0.34(+1.33%) |
Jul 07, 2016 | 25.90 | 25.96 | 25.61 | 25.65 | 7,340,254 | -0.23(-0.88%) |
Jul 06, 2016 | 26.09 | 26.15 | 25.57 | 25.88 | 9,133,005 | -0.22(-0.85%) |
Jul 05, 2016 | 26.09 | 26.18 | 26.00 | 26.10 | 7,636,978 | +0.01(+0.05%) |
Jul 01, 2016 | 26.22 | 26.09 | 26.09 | 26.09 | 6,505,535 | -0.10(-0.40%) |
Jun 30, 2016 | 25.79 | 26.23 | 25.71 | 26.19 | 11,306,946 | +0.49(+1.89%) |
Jun 29, 2016 | 25.57 | 25.72 | 25.41 | 25.70 | 8,485,243 | +0.27(+1.06%) |
Jun 28, 2016 | 25.50 | 25.61 | 25.20 | 25.43 | 11,793,772 | +0.06(+0.25%) |
Jun 27, 2016 | 25.53 | 25.70 | 25.21 | 25.37 | 12,876,850 | -0.42(-1.64%) |
Jun 24, 2016 | 26.24 | 26.71 | 25.64 | 25.79 | 24,321,674 | -1.57(-5.73%) |
Jun 23, 2016 | 27.38 | 27.41 | 27.17 | 27.36 | 7,540,703 | +0.09(+0.33%) |
Jun 22, 2016 | 27.52 | 27.67 | 27.25 | 27.27 | 5,300,217 | -0.25(-0.91%) |
Jun 21, 2016 | 27.50 | 27.70 | 27.36 | 27.52 | 5,236,851 | -0.01(-0.03%) |
Jun 20, 2016 | 27.17 | 27.63 | 27.10 | 27.53 | 10,831,837 | +0.44(+1.64%) |
Jun 17, 2016 | 27.02 | 27.17 | 26.95 | 27.08 | 14,603,533 | +0.03(+0.10%) |
Jun 16, 2016 | 27.04 | 27.09 | 26.79 | 27.06 | 8,300,392 | +0.12(+0.44%) |
Jun 15, 2016 | 27.11 | 27.13 | 26.87 | 26.94 | 8,704,505 | -0.12(-0.44%) |
Jun 14, 2016 | 26.96 | 27.07 | 26.70 | 27.06 | 6,813,393 | +0.15(+0.57%) |
Jun 13, 2016 | 27.25 | 27.39 | 26.86 | 26.90 | 10,265,393 | -0.37(-1.37%) |
Jun 10, 2016 | 27.17 | 27.35 | 27.14 | 27.28 | 7,048,356 | +0.05(+0.18%) |
Jun 09, 2016 | 26.97 | 27.26 | 26.97 | 27.23 | 4,930,828 | +0.26(+0.98%) |
Jun 08, 2016 | 26.87 | 26.99 | 26.85 | 26.97 | 5,376,571 | +0.01(+0.03%) |
Jun 07, 2016 | 26.93 | 27.14 | 26.90 | 26.96 | 6,122,268 | +0.01(+0.05%) |
Jun 06, 2016 | 27.00 | 27.15 | 26.82 | 26.95 | 5,969,748 | -0.05(-0.20%) |
Jun 03, 2016 | 26.75 | 27.08 | 26.72 | 27.00 | 7,983,912 | +0.50(+1.89%) |
Jun 02, 2016 | 26.48 | 26.52 | 26.26 | 26.50 | 3,986,025 | -0.05(-0.18%) |