Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 24.51 | 24.58 | 24.26 | 24.34 | 916,061 | -0.29(-1.18%) |
Aug 30, 2016 | 24.61 | 24.74 | 24.46 | 24.63 | 566,886 | -0.01(-0.04%) |
Aug 29, 2016 | 24.44 | 24.75 | 24.37 | 24.64 | 809,327 | +0.26(+1.08%) |
Aug 26, 2016 | 24.58 | 24.89 | 24.29 | 24.37 | 869,539 | -0.19(-0.79%) |
Aug 25, 2016 | 24.36 | 24.58 | 24.31 | 24.57 | 971,603 | +0.19(+0.79%) |
Aug 24, 2016 | 24.51 | 24.58 | 24.36 | 24.37 | 1,302,519 | -0.18(-0.75%) |
Aug 23, 2016 | 24.49 | 24.65 | 24.44 | 24.56 | 1,115,692 | +0.15(+0.61%) |
Aug 22, 2016 | 24.31 | 24.49 | 24.21 | 24.41 | 1,151,454 | +0.04(+0.18%) |
Aug 19, 2016 | 24.14 | 24.40 | 24.14 | 24.36 | 1,278,710 | +0.11(+0.47%) |
Aug 18, 2016 | 24.00 | 24.38 | 24.00 | 24.25 | 1,741,792 | +0.28(+1.17%) |
Aug 17, 2016 | 24.60 | 24.76 | 23.92 | 23.97 | 3,705,819 | -0.70(-2.83%) |
Aug 16, 2016 | 24.93 | 24.94 | 24.66 | 24.67 | 808,164 | -0.27(-1.08%) |
Aug 15, 2016 | 24.72 | 25.07 | 24.72 | 24.94 | 974,044 | +0.30(+1.20%) |
Aug 12, 2016 | 24.65 | 24.76 | 24.60 | 24.64 | 852,515 | -0.02(-0.07%) |
Aug 11, 2016 | 24.75 | 24.92 | 24.60 | 24.66 | 1,335,305 | -0.02(-0.07%) |
Aug 10, 2016 | 24.56 | 24.74 | 24.55 | 24.68 | 1,284,937 | +0.09(+0.36%) |
Aug 09, 2016 | 24.77 | 24.89 | 24.50 | 24.59 | 1,190,137 | -0.16(-0.63%) |
Aug 08, 2016 | 24.93 | 25.10 | 24.72 | 24.75 | 1,060,163 | -0.09(-0.35%) |
Aug 05, 2016 | 24.71 | 25.02 | 24.71 | 24.83 | 1,045,111 | +0.18(+0.74%) |
Aug 04, 2016 | 24.44 | 24.67 | 24.29 | 24.65 | 2,440,539 | +0.24(+0.96%) |
Aug 03, 2016 | 24.35 | 24.58 | 24.26 | 24.41 | 1,643,163 | +0.04(+0.18%) |
Aug 02, 2016 | 24.85 | 24.93 | 24.32 | 24.37 | 2,227,669 | -0.52(-2.10%) |
Aug 01, 2016 | 25.12 | 25.30 | 24.65 | 24.89 | 2,023,267 | -0.25(-1.01%) |
Jul 29, 2016 | 24.81 | 25.23 | 24.72 | 25.15 | 2,349,851 | +0.13(+0.52%) |
Jul 28, 2016 | 24.99 | 25.58 | 24.27 | 25.02 | 5,958,144 | -1.52(-5.72%) |
Jul 27, 2016 | 26.27 | 26.63 | 26.26 | 26.54 | 1,715,034 | +0.25(+0.96%) |
Jul 26, 2016 | 25.89 | 26.29 | 25.86 | 26.28 | 1,380,130 | +0.42(+1.62%) |
Jul 25, 2016 | 25.97 | 26.09 | 25.80 | 25.86 | 898,641 | -0.13(-0.50%) |
Jul 22, 2016 | 25.99 | 26.06 | 25.93 | 25.99 | 1,770,395 | +0.07(+0.27%) |
Jul 21, 2016 | 26.03 | 26.22 | 25.82 | 25.92 | 1,262,741 | -0.14(-0.54%) |
Jul 20, 2016 | 25.31 | 26.12 | 25.09 | 26.06 | 2,231,937 | +0.75(+2.96%) |
Jul 19, 2016 | 25.41 | 25.48 | 25.14 | 25.31 | 957,174 | -0.10(-0.41%) |
Jul 18, 2016 | 25.30 | 25.47 | 25.25 | 25.42 | 928,220 | +0.02(+0.07%) |
Jul 15, 2016 | 25.35 | 25.50 | 25.24 | 25.40 | 1,066,915 | +0.11(+0.45%) |
Jul 14, 2016 | 25.31 | 25.40 | 25.16 | 25.29 | 1,101,497 | +0.24(+0.94%) |
Jul 13, 2016 | 25.31 | 25.58 | 25.00 | 25.05 | 1,269,689 | -0.20(-0.79%) |
Jul 12, 2016 | 25.10 | 25.29 | 24.91 | 25.25 | 1,582,913 | +0.41(+1.65%) |
Jul 11, 2016 | 24.92 | 25.10 | 24.78 | 24.84 | 1,403,412 | +0.10(+0.39%) |
Jul 08, 2016 | 24.52 | 24.79 | 24.22 | 24.75 | 1,174,539 | +0.52(+2.16%) |
Jul 07, 2016 | 24.25 | 24.43 | 24.12 | 24.22 | 1,000,286 | +0.07(+0.29%) |
Jul 06, 2016 | 24.23 | 24.28 | 23.96 | 24.15 | 2,175,909 | -0.24(-0.97%) |
Jul 05, 2016 | 24.75 | 24.79 | 24.26 | 24.39 | 1,214,291 | -0.51(-2.07%) |
Jul 01, 2016 | 24.65 | 24.90 | 24.90 | 24.90 | 1,898,613 | +0.27(+1.10%) |
Jun 30, 2016 | 24.57 | 24.64 | 24.39 | 24.63 | 1,674,712 | +0.19(+0.79%) |
Jun 29, 2016 | 24.19 | 24.48 | 24.02 | 24.44 | 2,271,742 | +0.52(+2.19%) |
Jun 28, 2016 | 23.44 | 23.93 | 23.44 | 23.92 | 2,696,094 | +0.73(+3.16%) |
Jun 27, 2016 | 23.86 | 23.89 | 23.00 | 23.18 | 4,433,091 | -0.92(-3.80%) |
Jun 24, 2016 | 23.97 | 24.43 | 23.77 | 24.10 | 7,812,644 | -0.82(-3.29%) |
Jun 23, 2016 | 24.69 | 24.95 | 24.59 | 24.92 | 979,879 | +0.51(+2.11%) |
Jun 22, 2016 | 24.48 | 24.62 | 24.37 | 24.41 | 1,209,258 | +0.02(+0.07%) |
Jun 21, 2016 | 24.48 | 24.51 | 24.32 | 24.39 | 1,050,104 | -0.16(-0.64%) |
Jun 20, 2016 | 24.54 | 24.79 | 24.45 | 24.55 | 1,165,923 | +0.32(+1.33%) |
Jun 17, 2016 | 23.96 | 24.33 | 23.92 | 24.22 | 2,073,251 | +0.27(+1.13%) |
Jun 16, 2016 | 23.67 | 23.98 | 23.49 | 23.95 | 1,028,698 | +0.09(+0.37%) |
Jun 15, 2016 | 23.92 | 24.13 | 23.75 | 23.87 | 1,331,035 | +0.04(+0.18%) |
Jun 14, 2016 | 24.16 | 24.16 | 23.72 | 23.82 | 2,181,245 | -0.71(-2.88%) |
Jun 13, 2016 | 24.64 | 25.01 | 24.49 | 24.53 | 2,035,588 | -0.20(-0.81%) |
Jun 10, 2016 | 25.01 | 25.01 | 24.61 | 24.73 | 2,285,641 | -0.52(-2.07%) |
Jun 09, 2016 | 25.27 | 25.37 | 25.09 | 25.25 | 1,078,130 | -0.17(-0.65%) |
Jun 08, 2016 | 26.14 | 26.14 | 25.21 | 25.42 | 1,930,386 | +0.22(+0.87%) |
Jun 07, 2016 | 25.06 | 25.30 | 25.06 | 25.20 | 1,212,772 | +0.17(+0.66%) |
Jun 06, 2016 | 24.82 | 25.07 | 24.76 | 25.03 | 1,277,301 | +0.24(+0.99%) |
Jun 03, 2016 | 25.00 | 25.15 | 24.64 | 24.79 | 1,492,006 | -0.31(-1.25%) |
Jun 02, 2016 | 24.92 | 25.16 | 24.76 | 25.10 | 1,620,124 | +0.18(+0.74%) |