Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 26.14 | 26.24 | 25.77 | 25.94 | 2,700,638 | -0.35(-1.35%) |
Aug 30, 2016 | 26.18 | 26.34 | 26.13 | 26.29 | 2,435,866 | +0.08(+0.30%) |
Aug 29, 2016 | 25.94 | 26.38 | 25.87 | 26.22 | 2,840,901 | +0.27(+1.04%) |
Aug 26, 2016 | 25.91 | 26.22 | 25.80 | 25.94 | 1,850,262 | +0.14(+0.55%) |
Aug 25, 2016 | 25.69 | 25.94 | 25.69 | 25.80 | 1,974,335 | +0.04(+0.17%) |
Aug 24, 2016 | 25.87 | 26.04 | 25.75 | 25.76 | 2,410,858 | -0.17(-0.67%) |
Aug 23, 2016 | 26.05 | 26.08 | 25.86 | 25.93 | 1,458,331 | +0.05(+0.20%) |
Aug 22, 2016 | 25.65 | 25.94 | 25.54 | 25.88 | 2,468,630 | +0.05(+0.21%) |
Aug 19, 2016 | 25.61 | 25.91 | 25.53 | 25.83 | 4,156,479 | +0.07(+0.28%) |
Aug 18, 2016 | 25.44 | 25.92 | 25.37 | 25.75 | 3,875,871 | +0.33(+1.30%) |
Aug 17, 2016 | 25.29 | 25.46 | 25.17 | 25.42 | 3,436,043 | +0.14(+0.54%) |
Aug 16, 2016 | 25.37 | 25.41 | 25.04 | 25.29 | 2,233,671 | +0.05(+0.21%) |
Aug 15, 2016 | 25.09 | 25.41 | 25.07 | 25.23 | 3,601,591 | +0.24(+0.96%) |
Aug 12, 2016 | 24.83 | 25.06 | 24.76 | 24.99 | 2,627,621 | +0.12(+0.46%) |
Aug 11, 2016 | 24.58 | 24.99 | 24.58 | 24.88 | 3,915,918 | +0.39(+1.61%) |
Aug 10, 2016 | 24.72 | 24.73 | 24.34 | 24.48 | 3,872,737 | -0.06(-0.25%) |
Aug 09, 2016 | 24.57 | 24.68 | 24.43 | 24.54 | 3,845,350 | +0.07(+0.30%) |
Aug 08, 2016 | 24.52 | 24.73 | 24.41 | 24.47 | 3,322,187 | +0.07(+0.27%) |
Aug 05, 2016 | 24.26 | 24.65 | 24.26 | 24.40 | 7,892,348 | +0.15(+0.60%) |
Aug 04, 2016 | 24.03 | 24.35 | 24.00 | 24.26 | 31,835,694 | -0.69(-2.78%) |
Aug 03, 2016 | 24.82 | 25.04 | 24.77 | 24.95 | 4,624,468 | +0.11(+0.42%) |
Aug 02, 2016 | 25.33 | 25.41 | 24.64 | 24.85 | 3,338,761 | -0.58(-2.29%) |
Aug 01, 2016 | 25.24 | 25.47 | 25.21 | 25.43 | 3,142,863 | +0.05(+0.21%) |
Jul 29, 2016 | 25.09 | 25.53 | 25.05 | 25.38 | 3,325,941 | +0.28(+1.13%) |
Jul 28, 2016 | 24.73 | 25.18 | 24.66 | 25.09 | 2,520,429 | +0.29(+1.16%) |
Jul 27, 2016 | 24.88 | 24.88 | 24.45 | 24.80 | 5,991,254 | -0.05(-0.19%) |
Jul 26, 2016 | 24.90 | 24.97 | 24.74 | 24.85 | 4,386,746 | -0.04(-0.16%) |
Jul 25, 2016 | 25.06 | 25.22 | 24.86 | 24.89 | 4,654,870 | -0.38(-1.51%) |
Jul 22, 2016 | 25.35 | 25.50 | 25.15 | 25.27 | 3,872,348 | +0.03(+0.11%) |
Jul 21, 2016 | 25.32 | 25.92 | 25.12 | 25.24 | 6,981,025 | -0.27(-1.07%) |
Jul 20, 2016 | 24.05 | 25.72 | 24.00 | 25.52 | 11,152,738 | +1.27(+5.26%) |
Jul 19, 2016 | 24.09 | 24.54 | 24.05 | 24.24 | 8,164,120 | -0.12(-0.48%) |
Jul 18, 2016 | 23.82 | 24.38 | 23.74 | 24.36 | 5,045,769 | +0.39(+1.63%) |
Jul 15, 2016 | 24.03 | 24.10 | 23.87 | 23.97 | 3,653,820 | -0.04(-0.16%) |
Jul 14, 2016 | 23.65 | 24.25 | 23.65 | 24.01 | 7,249,816 | +0.46(+1.93%) |
Jul 13, 2016 | 23.13 | 23.69 | 23.10 | 23.55 | 7,589,211 | +0.43(+1.87%) |
Jul 12, 2016 | 22.85 | 23.21 | 22.81 | 23.12 | 3,626,894 | +0.58(+2.59%) |
Jul 11, 2016 | 22.68 | 22.82 | 22.53 | 22.54 | 3,048,816 | -0.06(-0.25%) |
Jul 08, 2016 | 22.18 | 22.66 | 22.07 | 22.59 | 2,768,060 | +0.52(+2.37%) |
Jul 07, 2016 | 22.27 | 22.44 | 21.98 | 22.07 | 2,369,719 | -0.14(-0.63%) |
Jul 06, 2016 | 21.81 | 22.23 | 21.52 | 22.21 | 4,399,165 | +0.20(+0.90%) |
Jul 05, 2016 | 22.22 | 22.25 | 21.99 | 22.01 | 5,769,009 | -0.04(-0.19%) |
Jul 01, 2016 | 21.75 | 22.05 | 22.05 | 22.05 | 4,561,307 | +0.23(+1.06%) |
Jun 30, 2016 | 21.65 | 21.92 | 21.29 | 21.82 | 5,566,695 | +0.40(+1.88%) |
Jun 29, 2016 | 21.18 | 21.51 | 21.14 | 21.42 | 3,746,168 | +0.49(+2.35%) |
Jun 28, 2016 | 20.65 | 21.03 | 20.62 | 20.93 | 5,324,972 | +0.42(+2.07%) |
Jun 27, 2016 | 20.46 | 20.73 | 20.25 | 20.50 | 7,314,942 | -0.48(-2.27%) |
Jun 24, 2016 | 21.06 | 21.44 | 20.93 | 20.98 | 6,173,175 | -1.08(-4.91%) |
Jun 23, 2016 | 21.90 | 22.09 | 21.78 | 22.06 | 5,813,453 | +0.48(+2.25%) |
Jun 22, 2016 | 21.12 | 21.69 | 21.12 | 21.58 | 7,095,134 | +0.66(+3.16%) |
Jun 21, 2016 | 20.74 | 21.10 | 20.47 | 20.92 | 11,050,019 | -0.52(-2.42%) |
Jun 20, 2016 | 21.81 | 21.97 | 21.35 | 21.44 | 8,995,201 | -0.03(-0.13%) |
Jun 17, 2016 | 21.06 | 21.60 | 21.03 | 21.46 | 10,274,959 | +0.53(+2.52%) |
Jun 16, 2016 | 21.08 | 21.08 | 20.57 | 20.93 | 19,536,974 | -0.31(-1.46%) |
Jun 15, 2016 | 21.41 | 21.52 | 21.23 | 21.25 | 16,552,177 | -0.16(-0.77%) |
Jun 14, 2016 | 21.50 | 21.54 | 21.32 | 21.41 | 13,134,561 | -0.12(-0.58%) |
Jun 13, 2016 | 21.64 | 21.79 | 21.44 | 21.54 | 17,336,030 | -0.32(-1.48%) |
Jun 10, 2016 | 22.46 | 22.54 | 21.83 | 21.86 | 7,837,202 | -0.71(-3.14%) |
Jun 09, 2016 | 22.73 | 22.81 | 22.50 | 22.57 | 6,233,585 | -0.38(-1.66%) |
Jun 08, 2016 | 23.03 | 23.34 | 22.92 | 22.95 | 4,978,462 | +0.09(+0.38%) |
Jun 07, 2016 | 22.57 | 22.92 | 22.56 | 22.86 | 4,224,309 | +0.36(+1.61%) |
Jun 06, 2016 | 22.44 | 22.53 | 22.29 | 22.50 | 3,319,821 | +0.18(+0.80%) |
Jun 03, 2016 | 22.08 | 22.40 | 21.82 | 22.32 | 4,747,119 | +0.42(+1.92%) |
Jun 02, 2016 | 21.78 | 21.99 | 21.71 | 21.90 | 2,835,972 | -0.10(-0.44%) |