Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 24.30 | 24.33 | 24.21 | 24.24 | 1,041,942 | -0.12(-0.48%) |
Aug 30, 2016 | 24.35 | 24.38 | 24.26 | 24.35 | 559,807 | -0.05(-0.21%) |
Aug 29, 2016 | 24.41 | 24.43 | 24.30 | 24.41 | 3,514,605 | -0.08(-0.32%) |
Aug 26, 2016 | 24.67 | 24.79 | 24.41 | 24.48 | 634,615 | -0.09(-0.37%) |
Aug 25, 2016 | 24.61 | 24.63 | 24.51 | 24.57 | 541,602 | +0.03(+0.11%) |
Aug 24, 2016 | 24.61 | 24.64 | 24.43 | 24.55 | 1,109,178 | -0.17(-0.68%) |
Aug 23, 2016 | 24.88 | 24.92 | 24.70 | 24.72 | 3,422,968 | -0.12(-0.47%) |
Aug 22, 2016 | 24.88 | 24.88 | 24.81 | 24.83 | 271,890 | -0.10(-0.41%) |
Aug 19, 2016 | 24.96 | 24.98 | 24.88 | 24.94 | 880,246 | -0.09(-0.36%) |
Aug 18, 2016 | 24.99 | 25.08 | 24.95 | 25.03 | 626,537 | +0.06(+0.26%) |
Aug 17, 2016 | 24.90 | 24.98 | 24.82 | 24.96 | 3,142,647 | -0.01(-0.05%) |
Aug 16, 2016 | 25.01 | 25.05 | 24.95 | 24.98 | 905,659 | +0.04(+0.16%) |
Aug 15, 2016 | 24.99 | 25.01 | 24.92 | 24.94 | 713,798 | +0.05(+0.21%) |
Aug 12, 2016 | 25.01 | 25.01 | 24.84 | 24.88 | 2,802,085 | -0.03(-0.10%) |
Aug 11, 2016 | 25.00 | 25.00 | 24.90 | 24.91 | 2,633,934 | -0.01(-0.05%) |
Aug 10, 2016 | 24.95 | 24.99 | 24.88 | 24.92 | 849,685 | +0.14(+0.57%) |
Aug 09, 2016 | 24.69 | 24.82 | 24.69 | 24.78 | 597,047 | +0.14(+0.58%) |
Aug 08, 2016 | 24.56 | 24.67 | 24.55 | 24.64 | 1,586,827 | +0.22(+0.90%) |
Aug 05, 2016 | 24.42 | 24.46 | 24.36 | 24.42 | 1,206,646 | +0.00(+0.00%) |
Aug 04, 2016 | 24.37 | 24.43 | 24.32 | 24.42 | 423,905 | +0.12(+0.48%) |
Aug 03, 2016 | 24.24 | 24.32 | 24.16 | 24.30 | 1,214,477 | +0.04(+0.16%) |
Aug 02, 2016 | 24.33 | 24.39 | 24.24 | 24.26 | 451,341 | -0.01(-0.05%) |
Aug 01, 2016 | 24.33 | 24.35 | 24.26 | 24.28 | 720,651 | -0.11(-0.44%) |
Jul 29, 2016 | 24.28 | 24.41 | 24.21 | 24.39 | 592,744 | +0.26(+1.07%) |
Jul 28, 2016 | 24.08 | 24.14 | 24.08 | 24.13 | 688,602 | +0.03(+0.11%) |
Jul 27, 2016 | 24.00 | 24.12 | 23.95 | 24.10 | 933,855 | +0.10(+0.43%) |
Jul 26, 2016 | 23.97 | 24.01 | 23.92 | 24.00 | 843,339 | +0.01(+0.05%) |
Jul 25, 2016 | 24.09 | 24.09 | 23.97 | 23.99 | 855,675 | -0.15(-0.64%) |
Jul 22, 2016 | 24.18 | 24.18 | 24.09 | 24.14 | 355,689 | -0.01(-0.05%) |
Jul 21, 2016 | 24.14 | 24.18 | 24.10 | 24.15 | 406,784 | +0.03(+0.11%) |
Jul 20, 2016 | 24.17 | 24.21 | 24.13 | 24.13 | 316,525 | -0.06(-0.27%) |
Jul 19, 2016 | 24.26 | 24.29 | 24.15 | 24.19 | 369,257 | -0.19(-0.79%) |
Jul 18, 2016 | 24.32 | 24.41 | 24.26 | 24.39 | 327,824 | +0.00(+0.00%) |
Jul 15, 2016 | 24.44 | 24.51 | 24.37 | 24.39 | 657,822 | -0.17(-0.68%) |
Jul 14, 2016 | 24.48 | 24.58 | 24.48 | 24.55 | 640,315 | +0.18(+0.74%) |
Jul 13, 2016 | 24.41 | 24.42 | 24.35 | 24.37 | 942,162 | -0.03(-0.11%) |
Jul 12, 2016 | 24.44 | 24.45 | 24.39 | 24.40 | 980,063 | +0.18(+0.74%) |
Jul 11, 2016 | 24.31 | 24.32 | 24.20 | 24.22 | 398,409 | -0.05(-0.21%) |
Jul 08, 2016 | 24.05 | 24.28 | 23.91 | 24.27 | 1,180,817 | +0.36(+1.51%) |
Jul 07, 2016 | 23.99 | 24.04 | 23.87 | 23.91 | 725,271 | -0.06(-0.27%) |
Jul 06, 2016 | 23.90 | 24.08 | 23.79 | 23.97 | 1,020,999 | -0.01(-0.05%) |
Jul 05, 2016 | 24.05 | 24.06 | 23.95 | 23.99 | 356,439 | -0.24(-1.01%) |
Jul 01, 2016 | 24.33 | 24.23 | 24.23 | 24.23 | 582,595 | +0.01(+0.06%) |
Jun 30, 2016 | 24.15 | 24.22 | 24.05 | 24.22 | 276,836 | +0.09(+0.37%) |
Jun 29, 2016 | 23.97 | 24.14 | 23.92 | 24.13 | 431,114 | +0.33(+1.40%) |
Jun 28, 2016 | 23.58 | 23.79 | 23.58 | 23.79 | 2,065,612 | +0.49(+2.09%) |
Jun 27, 2016 | 23.32 | 23.39 | 23.24 | 23.31 | 530,197 | -0.05(-0.22%) |
Jun 24, 2016 | 23.37 | 23.69 | 23.22 | 23.36 | 605,288 | -0.80(-3.29%) |
Jun 23, 2016 | 24.13 | 24.15 | 24.02 | 24.15 | 412,226 | +0.22(+0.91%) |
Jun 22, 2016 | 23.82 | 23.95 | 23.75 | 23.93 | 5,616,464 | +0.26(+1.08%) |
Jun 21, 2016 | 23.66 | 23.74 | 23.64 | 23.68 | 210,575 | +0.00(+0.00%) |
Jun 20, 2016 | 23.65 | 23.77 | 23.65 | 23.68 | 280,011 | +0.21(+0.88%) |
Jun 17, 2016 | 23.38 | 23.49 | 23.32 | 23.47 | 419,944 | +0.22(+0.94%) |
Jun 16, 2016 | 23.20 | 23.33 | 23.04 | 23.25 | 432,055 | -0.12(-0.49%) |
Jun 15, 2016 | 23.20 | 23.45 | 23.20 | 23.37 | 401,379 | +0.19(+0.83%) |
Jun 14, 2016 | 23.11 | 23.27 | 23.10 | 23.18 | 239,080 | -0.17(-0.71%) |
Jun 13, 2016 | 23.32 | 23.49 | 23.29 | 23.34 | 671,573 | -0.13(-0.55%) |
Jun 10, 2016 | 23.63 | 23.63 | 23.42 | 23.47 | 291,467 | -0.32(-1.35%) |
Jun 09, 2016 | 23.74 | 23.83 | 23.74 | 23.79 | 365,332 | -0.12(-0.48%) |
Jun 08, 2016 | 23.84 | 23.92 | 23.82 | 23.91 | 823,351 | +0.28(+1.20%) |
Jun 07, 2016 | 23.52 | 23.65 | 23.48 | 23.63 | 1,389,045 | +0.17(+0.71%) |
Jun 06, 2016 | 23.42 | 23.46 | 23.32 | 23.46 | 601,369 | +0.06(+0.27%) |
Jun 03, 2016 | 23.13 | 23.40 | 23.13 | 23.40 | 983,195 | +0.54(+2.36%) |
Jun 02, 2016 | 22.83 | 22.91 | 22.78 | 22.86 | 646,427 | -0.18(-0.78%) |