Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 24.76 | 24.81 | 24.58 | 24.71 | 29,282,946 | -0.06(-0.23%) |
Aug 30, 2016 | 24.93 | 24.98 | 24.75 | 24.77 | 20,405,908 | -0.16(-0.66%) |
Aug 29, 2016 | 24.81 | 24.98 | 24.73 | 24.93 | 21,296,372 | +0.21(+0.83%) |
Aug 26, 2016 | 24.71 | 24.93 | 24.62 | 24.73 | 26,432,108 | +0.04(+0.14%) |
Aug 25, 2016 | 24.69 | 24.99 | 24.62 | 24.69 | 25,484,934 | -0.04(-0.14%) |
Aug 24, 2016 | 25.02 | 25.13 | 24.69 | 24.73 | 31,734,384 | -0.19(-0.77%) |
Aug 23, 2016 | 24.86 | 25.05 | 24.79 | 24.92 | 23,877,780 | +0.18(+0.72%) |
Aug 22, 2016 | 24.71 | 25.06 | 24.69 | 24.74 | 36,667,004 | -0.10(-0.40%) |
Aug 19, 2016 | 24.90 | 24.94 | 24.73 | 24.84 | 27,553,150 | -0.15(-0.60%) |
Aug 18, 2016 | 24.96 | 25.11 | 24.85 | 24.99 | 22,713,892 | +0.04(+0.14%) |
Aug 17, 2016 | 24.68 | 24.96 | 24.68 | 24.96 | 23,994,328 | +0.25(+1.01%) |
Aug 16, 2016 | 24.81 | 24.91 | 24.69 | 24.71 | 21,298,988 | -0.23(-0.91%) |
Aug 15, 2016 | 24.89 | 24.98 | 24.81 | 24.93 | 17,394,452 | +0.09(+0.37%) |
Aug 12, 2016 | 24.91 | 24.93 | 24.68 | 24.84 | 21,162,016 | -0.12(-0.48%) |
Aug 11, 2016 | 24.95 | 25.06 | 24.93 | 24.96 | 18,845,624 | +0.01(+0.06%) |
Aug 10, 2016 | 24.98 | 24.98 | 24.79 | 24.95 | 19,888,320 | +0.04(+0.14%) |
Aug 09, 2016 | 24.85 | 25.07 | 24.79 | 24.91 | 24,119,268 | +0.11(+0.43%) |
Aug 08, 2016 | 25.06 | 25.06 | 24.65 | 24.81 | 43,002,588 | -0.36(-1.44%) |
Aug 05, 2016 | 25.11 | 25.23 | 25.01 | 25.17 | 38,294,256 | +0.21(+0.82%) |
Aug 04, 2016 | 25.21 | 25.23 | 24.96 | 24.96 | 35,378,720 | -0.10(-0.40%) |
Aug 03, 2016 | 25.50 | 25.53 | 24.90 | 25.06 | 60,036,068 | -0.57(-2.22%) |
Aug 02, 2016 | 25.89 | 25.93 | 25.45 | 25.63 | 47,026,336 | -0.65(-2.47%) |
Aug 01, 2016 | 26.07 | 26.34 | 26.05 | 26.28 | 40,275,028 | +0.30(+1.14%) |
Jul 29, 2016 | 25.84 | 26.03 | 25.81 | 25.98 | 30,544,636 | +0.15(+0.60%) |
Jul 28, 2016 | 25.98 | 26.00 | 25.71 | 25.83 | 23,080,670 | -0.13(-0.49%) |
Jul 27, 2016 | 25.88 | 26.00 | 25.81 | 25.95 | 21,384,198 | +0.01(+0.05%) |
Jul 26, 2016 | 25.94 | 25.97 | 25.81 | 25.94 | 17,206,600 | +0.04(+0.14%) |
Jul 25, 2016 | 25.92 | 25.95 | 25.72 | 25.91 | 17,286,046 | +0.03(+0.11%) |
Jul 22, 2016 | 25.92 | 25.95 | 25.84 | 25.88 | 19,140,610 | +0.02(+0.08%) |
Jul 21, 2016 | 25.83 | 25.93 | 25.72 | 25.86 | 18,758,770 | +0.02(+0.08%) |
Jul 20, 2016 | 25.99 | 26.01 | 25.84 | 25.84 | 17,426,586 | +0.03(+0.11%) |
Jul 19, 2016 | 25.83 | 25.97 | 25.74 | 25.81 | 23,727,878 | +0.00(+0.00%) |
Jul 18, 2016 | 25.84 | 26.05 | 25.74 | 25.81 | 24,014,182 | -0.09(-0.35%) |
Jul 15, 2016 | 26.04 | 26.19 | 25.80 | 25.90 | 35,622,668 | -0.11(-0.41%) |
Jul 14, 2016 | 25.70 | 26.03 | 25.53 | 26.00 | 39,272,600 | +0.43(+1.68%) |
Jul 13, 2016 | 25.55 | 25.66 | 25.50 | 25.57 | 19,682,080 | +0.05(+0.19%) |
Jul 12, 2016 | 25.46 | 25.57 | 25.38 | 25.53 | 22,987,162 | +0.06(+0.25%) |
Jul 11, 2016 | 25.41 | 25.60 | 25.38 | 25.46 | 23,447,562 | +0.02(+0.08%) |
Jul 08, 2016 | 25.27 | 25.49 | 25.19 | 25.44 | 25,260,706 | +0.25(+0.98%) |
Jul 07, 2016 | 25.21 | 25.31 | 25.04 | 25.19 | 25,702,132 | -0.06(-0.25%) |
Jul 06, 2016 | 25.23 | 25.29 | 24.92 | 25.26 | 36,675,100 | +0.04(+0.14%) |
Jul 05, 2016 | 25.03 | 25.30 | 24.97 | 25.22 | 29,597,748 | +0.17(+0.67%) |
Jul 01, 2016 | 24.76 | 25.05 | 25.05 | 25.05 | 27,440,700 | +0.25(+1.02%) |
Jun 30, 2016 | 24.75 | 24.84 | 24.61 | 24.80 | 38,324,560 | +0.14(+0.57%) |
Jun 29, 2016 | 24.38 | 24.76 | 24.35 | 24.66 | 35,301,236 | +0.40(+1.66%) |
Jun 28, 2016 | 24.05 | 24.28 | 23.91 | 24.26 | 33,768,000 | +0.45(+1.89%) |
Jun 27, 2016 | 23.81 | 23.93 | 23.62 | 23.81 | 42,375,072 | -0.12(-0.50%) |
Jun 24, 2016 | 23.81 | 24.26 | 23.77 | 23.93 | 62,470,092 | -0.44(-1.79%) |
Jun 23, 2016 | 24.44 | 24.47 | 24.16 | 24.36 | 33,823,212 | +0.08(+0.35%) |
Jun 22, 2016 | 24.47 | 24.61 | 24.24 | 24.28 | 35,716,812 | -0.20(-0.81%) |
Jun 21, 2016 | 24.31 | 24.57 | 24.31 | 24.48 | 36,000,440 | +0.18(+0.72%) |
Jun 20, 2016 | 24.29 | 24.44 | 24.07 | 24.30 | 32,079,330 | +0.20(+0.82%) |
Jun 17, 2016 | 24.50 | 24.52 | 23.99 | 24.10 | 47,716,348 | -0.37(-1.53%) |
Jun 16, 2016 | 24.43 | 24.50 | 24.24 | 24.48 | 31,709,842 | -0.03(-0.12%) |
Jun 15, 2016 | 24.66 | 24.79 | 24.41 | 24.50 | 28,789,456 | -0.14(-0.57%) |
Jun 14, 2016 | 24.37 | 24.67 | 24.36 | 24.64 | 45,004,740 | +0.18(+0.72%) |
Jun 13, 2016 | 24.67 | 24.76 | 24.44 | 24.47 | 42,153,420 | -0.39(-1.56%) |
Jun 10, 2016 | 24.73 | 24.93 | 24.67 | 24.86 | 29,156,984 | -0.01(-0.06%) |
Jun 09, 2016 | 24.69 | 25.00 | 24.67 | 24.87 | 34,268,596 | +0.04(+0.17%) |
Jun 08, 2016 | 24.49 | 24.88 | 24.42 | 24.83 | 31,928,846 | +0.29(+1.18%) |
Jun 07, 2016 | 24.54 | 24.64 | 24.48 | 24.54 | 33,375,214 | -0.06(-0.26%) |
Jun 06, 2016 | 24.44 | 24.64 | 24.38 | 24.60 | 28,996,964 | +0.17(+0.69%) |
Jun 03, 2016 | 24.56 | 24.57 | 24.26 | 24.43 | 38,225,408 | -0.13(-0.52%) |
Jun 02, 2016 | 24.43 | 24.64 | 24.31 | 24.56 | 42,845,820 | +0.08(+0.35%) |