Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.35 | 27.37 | 27.04 | 27.30 | 11,580,792 | -0.14(-0.50%) |
Aug 30, 2016 | 27.62 | 27.63 | 27.17 | 27.44 | 13,191,444 | -0.05(-0.20%) |
Aug 29, 2016 | 27.37 | 27.70 | 27.08 | 27.49 | 10,710,199 | +0.07(+0.27%) |
Aug 26, 2016 | 27.25 | 27.59 | 27.17 | 27.42 | 13,307,115 | +0.29(+1.08%) |
Aug 25, 2016 | 27.11 | 27.41 | 27.07 | 27.13 | 11,412,541 | -0.05(-0.17%) |
Aug 24, 2016 | 27.40 | 27.45 | 27.09 | 27.17 | 13,554,662 | -0.23(-0.83%) |
Aug 23, 2016 | 26.76 | 27.59 | 26.72 | 27.40 | 25,738,622 | +0.82(+3.10%) |
Aug 22, 2016 | 26.90 | 26.91 | 26.32 | 26.58 | 31,963,144 | -0.45(-1.65%) |
Aug 19, 2016 | 26.43 | 27.12 | 26.11 | 27.03 | 59,098,648 | +1.79(+7.08%) |
Aug 18, 2016 | 25.17 | 25.27 | 24.85 | 25.24 | 22,495,302 | +0.36(+1.43%) |
Aug 17, 2016 | 25.01 | 25.01 | 24.62 | 24.88 | 11,243,147 | +0.06(+0.26%) |
Aug 16, 2016 | 25.01 | 25.09 | 24.81 | 24.82 | 7,352,978 | -0.23(-0.91%) |
Aug 15, 2016 | 24.98 | 25.30 | 24.94 | 25.05 | 11,809,792 | +0.26(+1.07%) |
Aug 12, 2016 | 24.49 | 24.82 | 24.49 | 24.78 | 10,806,003 | +0.33(+1.34%) |
Aug 11, 2016 | 24.22 | 24.61 | 24.08 | 24.45 | 8,332,649 | +0.37(+1.55%) |
Aug 10, 2016 | 24.44 | 24.49 | 24.04 | 24.08 | 6,837,429 | -0.35(-1.42%) |
Aug 09, 2016 | 24.57 | 24.57 | 24.35 | 24.43 | 7,593,435 | -0.04(-0.15%) |
Aug 08, 2016 | 24.48 | 24.55 | 24.36 | 24.46 | 6,301,884 | +0.02(+0.07%) |
Aug 05, 2016 | 24.16 | 24.50 | 24.05 | 24.45 | 7,583,483 | +0.40(+1.67%) |
Aug 04, 2016 | 23.89 | 24.04 | 23.83 | 24.04 | 5,402,723 | +0.16(+0.65%) |
Aug 03, 2016 | 23.62 | 23.91 | 23.58 | 23.89 | 6,158,872 | +0.21(+0.89%) |
Aug 02, 2016 | 23.92 | 23.93 | 23.41 | 23.68 | 11,474,317 | -0.27(-1.14%) |
Aug 01, 2016 | 24.08 | 24.13 | 23.88 | 23.95 | 7,081,259 | -0.02(-0.08%) |
Jul 29, 2016 | 24.24 | 24.33 | 23.85 | 23.97 | 9,657,388 | -0.30(-1.24%) |
Jul 28, 2016 | 24.45 | 24.57 | 24.24 | 24.27 | 9,036,128 | -0.26(-1.04%) |
Jul 27, 2016 | 24.51 | 24.72 | 24.27 | 24.53 | 11,209,570 | +0.08(+0.34%) |
Jul 26, 2016 | 24.31 | 24.46 | 24.13 | 24.45 | 13,025,673 | +0.29(+1.21%) |
Jul 25, 2016 | 24.11 | 24.23 | 23.93 | 24.15 | 7,523,116 | +0.11(+0.45%) |
Jul 22, 2016 | 24.06 | 24.08 | 23.78 | 24.04 | 5,804,014 | +0.13(+0.53%) |
Jul 21, 2016 | 24.26 | 24.31 | 23.76 | 23.92 | 16,054,358 | -0.38(-1.58%) |
Jul 20, 2016 | 24.23 | 24.40 | 24.09 | 24.30 | 10,758,450 | +0.24(+0.99%) |
Jul 19, 2016 | 24.16 | 24.45 | 24.00 | 24.06 | 17,544,130 | -0.19(-0.79%) |
Jul 18, 2016 | 24.19 | 24.29 | 24.04 | 24.25 | 14,775,597 | +0.24(+0.99%) |
Jul 15, 2016 | 23.84 | 24.02 | 23.66 | 24.02 | 12,761,005 | +0.22(+0.92%) |
Jul 14, 2016 | 23.78 | 23.93 | 23.47 | 23.80 | 16,328,347 | +0.17(+0.73%) |
Jul 13, 2016 | 23.24 | 23.68 | 23.18 | 23.62 | 17,536,508 | +0.46(+1.97%) |
Jul 12, 2016 | 23.09 | 23.21 | 22.91 | 23.17 | 11,650,585 | +0.24(+1.03%) |
Jul 11, 2016 | 22.79 | 23.07 | 22.79 | 22.93 | 12,092,855 | +0.20(+0.88%) |
Jul 08, 2016 | 22.34 | 22.76 | 22.15 | 22.73 | 15,516,738 | +0.58(+2.64%) |
Jul 07, 2016 | 21.90 | 22.30 | 21.88 | 22.15 | 11,029,775 | +0.41(+1.89%) |
Jul 05, 2016 | 21.66 | 21.76 | 21.42 | 21.74 | 9,593,270 | -0.05(-0.21%) |
Jul 01, 2016 | 21.67 | 21.78 | 21.78 | 21.78 | 9,424,249 | -0.07(-0.33%) |
Jun 30, 2016 | 21.62 | 21.86 | 21.40 | 21.86 | 11,248,902 | +0.37(+1.74%) |
Jun 29, 2016 | 21.20 | 21.62 | 21.14 | 21.48 | 14,603,404 | +0.57(+2.70%) |
Jun 28, 2016 | 20.74 | 20.94 | 20.57 | 20.92 | 14,886,822 | +0.59(+2.92%) |
Jun 27, 2016 | 21.01 | 21.13 | 20.21 | 20.32 | 22,449,150 | -0.86(-4.05%) |
Jun 24, 2016 | 21.43 | 21.85 | 21.10 | 21.18 | 39,178,520 | -1.18(-5.26%) |
Jun 23, 2016 | 22.19 | 22.37 | 22.00 | 22.36 | 11,998,125 | +0.50(+2.29%) |
Jun 22, 2016 | 21.73 | 22.13 | 21.68 | 21.86 | 12,771,351 | +0.13(+0.59%) |
Jun 21, 2016 | 21.60 | 21.81 | 21.55 | 21.73 | 8,466,919 | +0.18(+0.85%) |
Jun 20, 2016 | 21.76 | 21.85 | 21.55 | 21.55 | 14,280,288 | +0.18(+0.85%) |
Jun 17, 2016 | 21.56 | 21.56 | 21.30 | 21.36 | 24,280,092 | -0.24(-1.10%) |
Jun 16, 2016 | 21.45 | 21.65 | 21.26 | 21.60 | 14,068,662 | -0.01(-0.04%) |
Jun 15, 2016 | 21.74 | 21.84 | 21.45 | 21.61 | 15,258,541 | -0.04(-0.17%) |
Jun 14, 2016 | 21.63 | 21.77 | 21.39 | 21.65 | 16,012,787 | -0.18(-0.84%) |
Jun 13, 2016 | 21.86 | 22.02 | 21.75 | 21.83 | 12,341,616 | -0.12(-0.54%) |
Jun 10, 2016 | 22.25 | 22.29 | 21.85 | 21.95 | 13,851,956 | -0.32(-1.43%) |
Jun 09, 2016 | 21.91 | 22.30 | 21.80 | 22.27 | 13,073,881 | +0.17(+0.78%) |
Jun 08, 2016 | 22.07 | 22.16 | 21.97 | 22.09 | 8,790,245 | +0.05(+0.25%) |
Jun 07, 2016 | 22.17 | 22.21 | 21.98 | 22.04 | 11,489,537 | +0.00(+0.00%) |
Jun 06, 2016 | 22.27 | 22.37 | 21.97 | 22.04 | 14,861,301 | -0.20(-0.90%) |
Jun 03, 2016 | 22.26 | 22.31 | 21.98 | 22.24 | 17,761,106 | -0.12(-0.53%) |
Jun 02, 2016 | 22.34 | 22.48 | 22.28 | 22.36 | 19,779,222 | +0.13(+0.57%) |