Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 25.09 | 25.37 | 24.64 | 24.88 | 2,702,368 | -0.25(-0.99%) |
Aug 30, 2016 | 25.27 | 25.32 | 24.83 | 25.13 | 1,706,119 | -0.19(-0.74%) |
Aug 29, 2016 | 25.30 | 25.58 | 25.24 | 25.31 | 890,028 | +0.04(+0.14%) |
Aug 26, 2016 | 25.26 | 25.54 | 24.97 | 25.28 | 1,592,506 | +0.05(+0.21%) |
Aug 25, 2016 | 25.18 | 25.31 | 25.03 | 25.22 | 1,206,445 | -0.02(-0.07%) |
Aug 24, 2016 | 25.33 | 25.38 | 24.96 | 25.24 | 1,742,859 | -0.03(-0.11%) |
Aug 23, 2016 | 25.39 | 25.55 | 25.14 | 25.27 | 1,158,931 | +0.08(+0.32%) |
Aug 22, 2016 | 25.02 | 25.28 | 24.72 | 25.19 | 1,851,263 | +0.19(+0.74%) |
Aug 19, 2016 | 24.83 | 25.05 | 24.71 | 25.00 | 1,081,864 | +0.14(+0.57%) |
Aug 18, 2016 | 24.69 | 24.97 | 24.52 | 24.86 | 878,328 | +0.26(+1.04%) |
Aug 17, 2016 | 25.06 | 25.10 | 24.30 | 24.60 | 1,828,547 | -0.45(-1.80%) |
Aug 16, 2016 | 25.06 | 25.15 | 24.83 | 25.06 | 948,607 | -0.03(-0.11%) |
Aug 15, 2016 | 24.72 | 25.15 | 24.61 | 25.08 | 870,357 | +0.36(+1.47%) |
Aug 12, 2016 | 24.56 | 24.92 | 24.43 | 24.72 | 712,360 | +0.10(+0.40%) |
Aug 11, 2016 | 24.83 | 24.88 | 24.44 | 24.62 | 1,226,475 | -0.03(-0.11%) |
Aug 10, 2016 | 25.10 | 25.23 | 24.51 | 24.65 | 1,500,471 | -0.37(-1.49%) |
Aug 09, 2016 | 25.33 | 25.48 | 24.92 | 25.02 | 1,488,203 | -0.37(-1.47%) |
Aug 08, 2016 | 25.24 | 25.80 | 25.08 | 25.39 | 2,456,850 | +0.24(+0.95%) |
Aug 05, 2016 | 24.29 | 25.24 | 24.20 | 25.15 | 1,664,724 | +0.97(+4.00%) |
Aug 04, 2016 | 24.11 | 24.29 | 23.82 | 24.19 | 1,402,331 | +0.12(+0.48%) |
Aug 03, 2016 | 23.82 | 24.28 | 23.68 | 24.07 | 1,048,138 | +0.20(+0.85%) |
Aug 02, 2016 | 24.29 | 24.52 | 23.79 | 23.87 | 1,235,022 | -0.50(-2.04%) |
Aug 01, 2016 | 24.33 | 24.54 | 24.23 | 24.36 | 1,326,621 | -0.06(-0.25%) |
Jul 29, 2016 | 24.09 | 24.48 | 24.05 | 24.43 | 1,671,689 | +0.25(+1.03%) |
Jul 28, 2016 | 24.01 | 24.43 | 23.82 | 24.18 | 1,394,645 | +0.19(+0.78%) |
Jul 27, 2016 | 24.30 | 24.31 | 23.75 | 23.99 | 2,108,544 | -0.37(-1.53%) |
Jul 26, 2016 | 25.07 | 25.07 | 24.03 | 24.36 | 2,933,563 | -0.74(-2.97%) |
Jul 25, 2016 | 24.75 | 25.14 | 24.69 | 25.11 | 2,338,153 | +0.38(+1.54%) |
Jul 22, 2016 | 23.66 | 24.89 | 23.50 | 24.73 | 3,708,600 | +1.09(+4.61%) |
Jul 21, 2016 | 22.79 | 24.23 | 22.50 | 23.64 | 3,880,572 | +0.59(+2.54%) |
Jul 20, 2016 | 22.95 | 23.14 | 22.63 | 23.05 | 3,685,945 | +0.16(+0.70%) |
Jul 19, 2016 | 22.51 | 22.90 | 22.26 | 22.89 | 2,205,370 | +0.27(+1.22%) |
Jul 18, 2016 | 22.41 | 22.70 | 22.30 | 22.62 | 2,567,965 | +0.16(+0.71%) |
Jul 15, 2016 | 22.07 | 22.46 | 21.90 | 22.46 | 1,397,377 | +0.42(+1.89%) |
Jul 14, 2016 | 22.03 | 22.31 | 21.94 | 22.04 | 1,394,648 | +0.01(+0.04%) |
Jul 13, 2016 | 22.57 | 22.57 | 21.76 | 22.03 | 2,255,595 | -0.59(-2.63%) |
Jul 12, 2016 | 22.29 | 22.70 | 22.22 | 22.63 | 2,246,783 | +0.59(+2.65%) |
Jul 11, 2016 | 21.64 | 22.09 | 21.58 | 22.04 | 1,649,500 | +0.56(+2.60%) |
Jul 08, 2016 | 21.24 | 21.64 | 21.02 | 21.48 | 1,466,346 | +0.46(+2.19%) |
Jul 07, 2016 | 21.02 | 21.23 | 20.87 | 21.02 | 1,307,003 | +0.03(+0.13%) |
Jul 06, 2016 | 20.55 | 21.03 | 20.41 | 21.00 | 1,673,682 | +0.22(+1.07%) |
Jul 05, 2016 | 21.16 | 21.31 | 20.65 | 20.77 | 1,097,518 | -0.55(-2.58%) |
Jul 01, 2016 | 20.97 | 21.32 | 21.32 | 21.32 | 1,590,614 | +0.42(+1.99%) |
Jun 30, 2016 | 20.61 | 20.91 | 20.29 | 20.91 | 1,489,670 | +0.31(+1.51%) |
Jun 29, 2016 | 19.89 | 20.61 | 19.75 | 20.60 | 1,578,316 | +0.90(+4.55%) |
Jun 28, 2016 | 19.22 | 19.95 | 19.12 | 19.70 | 1,916,003 | +0.59(+3.06%) |
Jun 27, 2016 | 19.67 | 19.67 | 19.01 | 19.12 | 3,193,969 | -0.79(-3.97%) |
Jun 24, 2016 | 20.51 | 20.84 | 19.82 | 19.91 | 3,690,374 | -1.23(-5.83%) |
Jun 23, 2016 | 20.98 | 21.20 | 20.94 | 21.14 | 1,353,131 | +0.30(+1.46%) |
Jun 22, 2016 | 20.71 | 20.97 | 20.54 | 20.84 | 2,428,875 | +0.21(+1.01%) |
Jun 21, 2016 | 20.64 | 20.79 | 20.49 | 20.63 | 1,447,013 | +0.07(+0.34%) |
Jun 20, 2016 | 20.75 | 21.07 | 20.54 | 20.56 | 1,453,337 | +0.03(+0.17%) |
Jun 17, 2016 | 20.06 | 20.73 | 20.05 | 20.52 | 2,231,605 | +0.42(+2.07%) |
Jun 16, 2016 | 19.98 | 20.16 | 19.56 | 20.11 | 1,518,537 | -0.04(-0.22%) |
Jun 15, 2016 | 19.45 | 20.42 | 19.45 | 20.15 | 2,069,572 | +0.73(+3.76%) |
Jun 14, 2016 | 19.34 | 19.54 | 19.27 | 19.42 | 1,576,529 | -0.01(-0.04%) |
Jun 13, 2016 | 19.61 | 19.77 | 19.36 | 19.43 | 2,515,099 | -0.16(-0.80%) |
Jun 10, 2016 | 19.89 | 19.98 | 19.45 | 19.58 | 2,701,183 | -0.45(-2.25%) |
Jun 09, 2016 | 20.33 | 20.40 | 19.99 | 20.04 | 1,146,043 | -0.35(-1.70%) |
Jun 08, 2016 | 20.31 | 20.51 | 20.10 | 20.38 | 1,674,662 | +0.10(+0.47%) |
Jun 07, 2016 | 20.11 | 20.33 | 20.03 | 20.29 | 1,332,163 | +0.17(+0.86%) |
Jun 06, 2016 | 20.06 | 20.29 | 19.94 | 20.11 | 1,206,466 | +0.03(+0.17%) |
Jun 03, 2016 | 20.55 | 20.69 | 19.99 | 20.08 | 2,127,271 | -0.41(-1.99%) |
Jun 02, 2016 | 19.96 | 20.83 | 19.95 | 20.49 | 1,709,062 | +0.52(+2.61%) |