Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 25.54 | 25.70 | 25.34 | 25.51 | 2,457,335 | -0.08(-0.31%) |
Aug 30, 2016 | 25.68 | 25.81 | 25.46 | 25.59 | 1,921,418 | -0.07(-0.27%) |
Aug 29, 2016 | 25.76 | 25.91 | 25.65 | 25.66 | 1,105,691 | -0.07(-0.27%) |
Aug 26, 2016 | 25.99 | 26.21 | 25.58 | 25.73 | 2,233,563 | -0.14(-0.54%) |
Aug 25, 2016 | 26.15 | 26.26 | 25.81 | 25.87 | 1,999,518 | -0.24(-0.92%) |
Aug 24, 2016 | 26.40 | 26.54 | 26.08 | 26.11 | 2,530,804 | -0.28(-1.06%) |
Aug 23, 2016 | 26.59 | 26.66 | 26.34 | 26.39 | 2,420,805 | -0.17(-0.64%) |
Aug 22, 2016 | 26.73 | 26.73 | 26.37 | 26.56 | 2,689,079 | -0.17(-0.64%) |
Aug 19, 2016 | 26.75 | 26.86 | 26.62 | 26.73 | 2,037,214 | -0.11(-0.41%) |
Aug 18, 2016 | 26.92 | 27.09 | 26.72 | 26.84 | 3,284,514 | -0.13(-0.48%) |
Aug 17, 2016 | 26.38 | 27.02 | 26.37 | 26.97 | 4,628,192 | +0.62(+2.35%) |
Aug 16, 2016 | 26.44 | 26.46 | 26.25 | 26.35 | 1,606,917 | -0.23(-0.87%) |
Aug 15, 2016 | 26.46 | 26.70 | 26.40 | 26.58 | 1,813,876 | +0.23(+0.87%) |
Aug 12, 2016 | 26.09 | 26.51 | 25.87 | 26.35 | 3,196,757 | +0.25(+0.96%) |
Aug 11, 2016 | 25.85 | 26.12 | 25.75 | 26.10 | 2,097,958 | +0.34(+1.32%) |
Aug 10, 2016 | 25.69 | 25.99 | 25.51 | 25.76 | 2,592,170 | +0.11(+0.43%) |
Aug 09, 2016 | 26.16 | 26.26 | 25.64 | 25.65 | 3,175,558 | -0.55(-2.10%) |
Aug 08, 2016 | 26.49 | 26.56 | 25.99 | 26.20 | 3,114,825 | -0.13(-0.49%) |
Aug 05, 2016 | 26.53 | 26.57 | 26.23 | 26.33 | 2,542,910 | -0.09(-0.34%) |
Aug 04, 2016 | 26.76 | 26.91 | 25.93 | 26.42 | 3,992,184 | -0.41(-1.53%) |
Aug 03, 2016 | 26.81 | 27.73 | 26.30 | 26.83 | 7,548,715 | +0.41(+1.55%) |
Aug 02, 2016 | 26.00 | 26.53 | 25.50 | 26.42 | 8,682,352 | +1.65(+6.66%) |
Aug 01, 2016 | 25.16 | 25.31 | 24.73 | 24.77 | 5,154,950 | -0.32(-1.28%) |
Jul 29, 2016 | 25.21 | 25.23 | 24.71 | 25.09 | 4,499,884 | -0.17(-0.67%) |
Jul 28, 2016 | 25.37 | 25.55 | 25.17 | 25.26 | 1,835,014 | -0.20(-0.79%) |
Jul 27, 2016 | 25.74 | 25.76 | 25.12 | 25.46 | 2,010,511 | -0.18(-0.70%) |
Jul 26, 2016 | 25.42 | 25.75 | 25.31 | 25.64 | 2,117,041 | +0.18(+0.71%) |
Jul 25, 2016 | 25.43 | 25.73 | 25.40 | 25.46 | 1,693,628 | -0.05(-0.20%) |
Jul 22, 2016 | 25.27 | 25.61 | 25.27 | 25.51 | 1,319,454 | +0.11(+0.43%) |
Jul 21, 2016 | 25.38 | 25.69 | 25.27 | 25.40 | 2,030,959 | +0.09(+0.36%) |
Jul 20, 2016 | 25.19 | 25.59 | 25.04 | 25.31 | 2,393,090 | +0.14(+0.56%) |
Jul 19, 2016 | 25.26 | 25.39 | 25.09 | 25.17 | 2,948,825 | -0.13(-0.51%) |
Jul 18, 2016 | 25.07 | 25.31 | 24.96 | 25.30 | 3,809,023 | +0.24(+0.96%) |
Jul 15, 2016 | 25.46 | 25.67 | 24.87 | 25.06 | 3,409,769 | -0.64(-2.49%) |
Jul 14, 2016 | 25.76 | 25.83 | 25.46 | 25.70 | 3,708,077 | +0.21(+0.82%) |
Jul 13, 2016 | 25.69 | 25.69 | 25.37 | 25.49 | 3,059,971 | -0.05(-0.20%) |
Jul 12, 2016 | 25.48 | 25.62 | 25.36 | 25.54 | 3,977,118 | +0.29(+1.15%) |
Jul 11, 2016 | 25.69 | 25.83 | 25.23 | 25.25 | 4,112,024 | -0.37(-1.44%) |
Jul 08, 2016 | 25.50 | 25.41 | 25.41 | 25.62 | 3,462,138 | +0.21(+0.83%) |
Jul 07, 2016 | 25.15 | 25.51 | 25.09 | 25.41 | 3,182,677 | +0.64(+2.58%) |
Jul 05, 2016 | 25.07 | 25.16 | 24.53 | 24.77 | 2,947,820 | -0.48(-1.90%) |
Jul 01, 2016 | 25.29 | 25.25 | 25.25 | 25.25 | 2,981,400 | +0.02(+0.08%) |
Jun 30, 2016 | 24.51 | 25.26 | 24.50 | 25.23 | 6,201,589 | +0.85(+3.49%) |
Jun 29, 2016 | 23.92 | 24.45 | 23.77 | 24.38 | 3,558,680 | +0.47(+1.97%) |
Jun 28, 2016 | 24.02 | 24.05 | 23.66 | 23.91 | 3,521,735 | +0.18(+0.76%) |
Jun 27, 2016 | 24.46 | 24.53 | 23.67 | 23.73 | 5,231,436 | -0.73(-2.98%) |
Jun 24, 2016 | 25.18 | 25.32 | 24.30 | 24.46 | 6,384,138 | -1.91(-7.24%) |
Jun 23, 2016 | 26.21 | 26.44 | 26.10 | 26.37 | 2,989,773 | +0.38(+1.46%) |
Jun 22, 2016 | 25.96 | 26.28 | 25.76 | 25.99 | 3,066,510 | +0.23(+0.89%) |
Jun 21, 2016 | 26.16 | 26.16 | 25.40 | 25.76 | 3,252,990 | -0.33(-1.26%) |
Jun 20, 2016 | 25.95 | 26.52 | 25.93 | 26.09 | 3,313,204 | +0.50(+1.95%) |
Jun 17, 2016 | 25.69 | 26.03 | 25.43 | 25.59 | 3,341,584 | +0.04(+0.16%) |
Jun 16, 2016 | 25.38 | 25.57 | 25.11 | 25.55 | 3,632,311 | +0.01(+0.04%) |
Jun 15, 2016 | 25.74 | 26.14 | 25.48 | 25.54 | 4,329,282 | -0.13(-0.51%) |
Jun 14, 2016 | 25.94 | 26.09 | 25.44 | 25.67 | 5,049,260 | -0.30(-1.16%) |
Jun 13, 2016 | 26.15 | 26.51 | 25.97 | 25.97 | 1,976,853 | -0.18(-0.69%) |
Jun 10, 2016 | 26.95 | 27.51 | 25.99 | 26.15 | 4,161,062 | -1.18(-4.32%) |
Jun 09, 2016 | 27.87 | 27.89 | 27.21 | 27.33 | 2,757,851 | -0.71(-2.53%) |
Jun 08, 2016 | 28.07 | 28.16 | 27.80 | 28.04 | 1,569,787 | +0.19(+0.68%) |
Jun 07, 2016 | 28.18 | 28.20 | 27.64 | 27.85 | 5,662,643 | -1.03(-3.57%) |
Jun 06, 2016 | 28.54 | 28.89 | 28.04 | 28.88 | 4,152,239 | +0.49(+1.73%) |
Jun 03, 2016 | 28.22 | 28.41 | 27.75 | 28.39 | 3,731,947 | +0.09(+0.32%) |
Jun 02, 2016 | 27.71 | 28.45 | 27.68 | 28.30 | 3,167,252 | +0.49(+1.76%) |