Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.24 | 27.45 | 25.80 | 26.07 | 1,702,304 | -1.14(-4.19%) |
Aug 30, 2016 | 27.47 | 27.89 | 26.77 | 27.21 | 1,214,749 | -0.19(-0.69%) |
Aug 29, 2016 | 26.73 | 27.73 | 26.52 | 27.40 | 1,403,411 | +0.62(+2.32%) |
Aug 26, 2016 | 25.76 | 27.13 | 25.75 | 26.78 | 1,840,512 | +1.02(+3.96%) |
Aug 25, 2016 | 26.79 | 26.98 | 24.96 | 25.76 | 2,028,979 | -0.43(-1.64%) |
Aug 24, 2016 | 26.35 | 28.80 | 26.01 | 26.19 | 4,196,216 | -0.05(-0.19%) |
Aug 23, 2016 | 26.11 | 26.38 | 25.75 | 26.24 | 1,436,090 | +0.13(+0.50%) |
Aug 22, 2016 | 25.75 | 26.28 | 25.25 | 26.11 | 1,768,077 | +0.46(+1.79%) |
Aug 19, 2016 | 25.43 | 25.86 | 25.07 | 25.65 | 2,015,063 | +0.21(+0.83%) |
Aug 18, 2016 | 24.80 | 25.57 | 24.75 | 25.44 | 1,016,283 | +0.34(+1.35%) |
Aug 17, 2016 | 24.94 | 25.43 | 24.31 | 25.10 | 1,440,109 | +0.16(+0.64%) |
Aug 16, 2016 | 25.72 | 25.90 | 24.93 | 24.94 | 1,430,416 | -1.04(-4.00%) |
Aug 15, 2016 | 25.40 | 26.21 | 25.35 | 25.98 | 1,898,459 | +0.72(+2.85%) |
Aug 12, 2016 | 24.83 | 25.39 | 24.72 | 25.26 | 1,214,768 | +0.46(+1.85%) |
Aug 11, 2016 | 24.29 | 25.46 | 24.27 | 24.80 | 1,636,832 | +0.77(+3.20%) |
Aug 10, 2016 | 26.46 | 26.47 | 23.51 | 24.03 | 3,388,579 | -2.51(-9.46%) |
Aug 09, 2016 | 26.32 | 26.85 | 26.10 | 26.54 | 1,151,423 | +0.12(+0.45%) |
Aug 08, 2016 | 26.58 | 27.55 | 26.27 | 26.42 | 2,741,884 | +0.06(+0.23%) |
Aug 05, 2016 | 26.67 | 27.20 | 26.06 | 26.36 | 2,267,655 | -0.44(-1.64%) |
Aug 04, 2016 | 27.97 | 27.97 | 26.71 | 26.80 | 2,111,558 | -0.38(-1.40%) |
Aug 03, 2016 | 25.30 | 27.45 | 25.30 | 27.18 | 2,391,374 | +1.66(+6.50%) |
Aug 02, 2016 | 25.98 | 26.20 | 24.52 | 25.52 | 2,459,951 | -0.39(-1.51%) |
Aug 01, 2016 | 25.30 | 26.06 | 24.85 | 25.91 | 2,125,383 | +0.63(+2.49%) |
Jul 29, 2016 | 24.57 | 25.31 | 24.31 | 25.28 | 2,069,293 | +0.62(+2.51%) |
Jul 28, 2016 | 24.62 | 25.11 | 24.25 | 24.66 | 1,496,699 | +0.04(+0.16%) |
Jul 27, 2016 | 24.59 | 24.85 | 24.00 | 24.62 | 1,617,598 | +0.28(+1.15%) |
Jul 26, 2016 | 23.41 | 24.49 | 23.28 | 24.34 | 2,031,666 | +0.67(+2.83%) |
Jul 25, 2016 | 24.03 | 24.07 | 23.34 | 23.67 | 1,882,104 | -0.22(-0.92%) |
Jul 22, 2016 | 22.91 | 24.48 | 22.61 | 23.89 | 3,094,681 | +1.24(+5.47%) |
Jul 21, 2016 | 22.52 | 23.41 | 22.33 | 22.65 | 2,374,006 | +0.19(+0.85%) |
Jul 20, 2016 | 20.86 | 22.61 | 20.30 | 22.46 | 3,142,419 | +1.32(+6.24%) |
Jul 19, 2016 | 21.20 | 21.73 | 21.01 | 21.14 | 1,820,099 | +0.19(+0.91%) |
Jul 18, 2016 | 20.93 | 21.50 | 20.42 | 20.95 | 2,317,709 | +0.09(+0.43%) |
Jul 15, 2016 | 20.23 | 20.91 | 19.71 | 20.86 | 2,560,344 | +0.42(+2.05%) |
Jul 14, 2016 | 21.40 | 21.52 | 20.08 | 20.44 | 2,672,700 | -0.89(-4.17%) |
Jul 13, 2016 | 22.30 | 22.48 | 20.79 | 21.33 | 2,416,878 | -0.67(-3.05%) |
Jul 12, 2016 | 21.50 | 22.44 | 21.02 | 22.00 | 3,065,070 | +0.63(+2.95%) |
Jul 11, 2016 | 22.60 | 22.75 | 21.31 | 21.37 | 3,640,132 | -1.25(-5.53%) |
Jul 08, 2016 | 20.77 | 22.80 | 20.92 | 22.62 | 3,687,474 | +1.70(+8.13%) |
Jul 07, 2016 | 20.94 | 21.20 | 20.45 | 20.92 | 3,268,488 | +0.65(+3.21%) |
Jul 05, 2016 | 19.96 | 20.75 | 19.47 | 20.27 | 2,396,525 | +0.02(+0.10%) |
Jul 01, 2016 | 19.08 | 20.25 | 20.25 | 20.25 | 3,020,200 | +1.18(+6.19%) |
Jun 30, 2016 | 18.56 | 19.30 | 18.29 | 19.07 | 2,205,882 | +0.41(+2.20%) |
Jun 29, 2016 | 17.88 | 18.74 | 17.64 | 18.66 | 3,341,061 | +0.85(+4.77%) |
Jun 28, 2016 | 17.05 | 17.89 | 17.05 | 17.81 | 1,954,210 | +0.86(+5.07%) |
Jun 27, 2016 | 18.22 | 18.75 | 16.65 | 16.95 | 3,038,384 | -1.57(-8.48%) |
Jun 24, 2016 | 17.07 | 18.88 | 17.00 | 18.52 | 3,887,052 | +0.64(+3.58%) |
Jun 23, 2016 | 17.31 | 18.10 | 17.03 | 17.88 | 3,401,649 | +0.47(+2.70%) |
Jun 22, 2016 | 16.86 | 18.04 | 16.52 | 17.41 | 2,594,296 | +0.36(+2.11%) |
Jun 21, 2016 | 17.77 | 17.90 | 16.92 | 17.05 | 3,494,295 | -0.80(-4.48%) |
Jun 20, 2016 | 17.60 | 18.08 | 17.20 | 17.85 | 2,379,081 | +0.49(+2.82%) |
Jun 17, 2016 | 17.74 | 17.84 | 17.10 | 17.36 | 3,470,788 | -0.02(-0.12%) |
Jun 16, 2016 | 18.76 | 18.90 | 17.03 | 17.38 | 4,179,434 | -1.49(-7.90%) |
Jun 15, 2016 | 18.92 | 19.24 | 18.76 | 18.87 | 2,449,979 | -0.21(-1.10%) |
Jun 14, 2016 | 19.13 | 19.85 | 18.75 | 19.08 | 2,986,410 | -0.33(-1.70%) |
Jun 13, 2016 | 19.66 | 20.29 | 19.19 | 19.41 | 3,443,875 | -0.54(-2.71%) |
Jun 10, 2016 | 20.48 | 20.75 | 19.67 | 19.95 | 3,756,176 | -1.04(-4.95%) |
Jun 09, 2016 | 20.18 | 21.70 | 19.66 | 20.99 | 13,745,563 | +1.55(+7.97%) |
Jun 08, 2016 | 19.18 | 19.68 | 18.35 | 19.44 | 7,215,791 | -0.23(-1.17%) |
Jun 07, 2016 | 21.19 | 21.88 | 19.11 | 19.67 | 18,932,964 | +3.62(+22.55%) |
Jun 06, 2016 | 15.65 | 16.21 | 15.06 | 16.05 | 4,593,646 | +0.48(+3.08%) |
Jun 03, 2016 | 15.91 | 16.44 | 15.25 | 15.57 | 6,057,912 | -0.14(-0.89%) |
Jun 02, 2016 | 19.90 | 19.98 | 14.87 | 15.71 | 20,679,088 | -5.70(-26.62%) |