Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 24.39 | 24.45 | 24.21 | 24.35 | 29,724,556 | -0.06(-0.23%) |
Aug 30, 2016 | 24.56 | 24.61 | 24.38 | 24.40 | 20,713,646 | -0.16(-0.66%) |
Aug 29, 2016 | 24.45 | 24.61 | 24.36 | 24.56 | 21,617,540 | +0.20(+0.83%) |
Aug 26, 2016 | 24.35 | 24.56 | 24.25 | 24.36 | 26,830,726 | +0.04(+0.14%) |
Aug 25, 2016 | 24.32 | 24.62 | 24.25 | 24.33 | 25,869,268 | -0.04(-0.14%) |
Aug 24, 2016 | 24.65 | 24.75 | 24.32 | 24.36 | 32,212,964 | -0.19(-0.77%) |
Aug 23, 2016 | 24.49 | 24.68 | 24.42 | 24.55 | 24,237,876 | +0.17(+0.72%) |
Aug 22, 2016 | 24.35 | 24.68 | 24.32 | 24.38 | 37,219,972 | -0.10(-0.40%) |
Aug 19, 2016 | 24.53 | 24.57 | 24.37 | 24.47 | 27,968,676 | -0.15(-0.60%) |
Aug 18, 2016 | 24.59 | 24.74 | 24.48 | 24.62 | 23,056,436 | +0.04(+0.14%) |
Aug 17, 2016 | 24.31 | 24.59 | 24.31 | 24.59 | 24,356,182 | +0.24(+1.01%) |
Aug 16, 2016 | 24.45 | 24.54 | 24.33 | 24.34 | 21,620,196 | -0.22(-0.91%) |
Aug 15, 2016 | 24.52 | 24.61 | 24.44 | 24.56 | 17,656,774 | +0.09(+0.37%) |
Aug 12, 2016 | 24.54 | 24.56 | 24.31 | 24.47 | 21,481,158 | -0.12(-0.48%) |
Aug 11, 2016 | 24.58 | 24.68 | 24.56 | 24.59 | 19,129,832 | +0.01(+0.06%) |
Aug 10, 2016 | 24.61 | 24.61 | 24.42 | 24.58 | 20,188,252 | +0.03(+0.14%) |
Aug 09, 2016 | 24.48 | 24.69 | 24.42 | 24.54 | 24,483,006 | +0.10(+0.43%) |
Aug 08, 2016 | 24.68 | 24.68 | 24.28 | 24.44 | 43,651,100 | -0.36(-1.44%) |
Aug 05, 2016 | 24.74 | 24.86 | 24.64 | 24.80 | 38,871,768 | +0.20(+0.83%) |
Aug 04, 2016 | 24.84 | 24.85 | 24.59 | 24.59 | 35,912,260 | -0.10(-0.40%) |
Aug 03, 2016 | 25.12 | 25.15 | 24.53 | 24.69 | 60,941,460 | -0.56(-2.22%) |
Aug 02, 2016 | 25.51 | 25.55 | 25.07 | 25.25 | 47,735,532 | -0.64(-2.47%) |
Aug 01, 2016 | 25.69 | 25.94 | 25.67 | 25.89 | 40,882,408 | +0.29(+1.14%) |
Jul 29, 2016 | 25.45 | 25.64 | 25.43 | 25.60 | 31,005,272 | +0.15(+0.60%) |
Jul 28, 2016 | 25.59 | 25.61 | 25.33 | 25.44 | 23,428,744 | -0.12(-0.49%) |
Jul 27, 2016 | 25.50 | 25.62 | 25.43 | 25.57 | 21,706,688 | +0.01(+0.05%) |
Jul 26, 2016 | 25.56 | 25.58 | 25.43 | 25.56 | 17,466,090 | +0.03(+0.14%) |
Jul 25, 2016 | 25.53 | 25.56 | 25.33 | 25.52 | 17,546,732 | +0.03(+0.11%) |
Jul 22, 2016 | 25.53 | 25.56 | 25.45 | 25.49 | 19,429,264 | +0.02(+0.08%) |
Jul 21, 2016 | 25.44 | 25.55 | 25.34 | 25.47 | 19,041,666 | +0.02(+0.08%) |
Jul 20, 2016 | 25.60 | 25.62 | 25.45 | 25.45 | 17,689,392 | +0.03(+0.11%) |
Jul 19, 2016 | 25.44 | 25.58 | 25.36 | 25.42 | 24,085,714 | +0.00(+0.00%) |
Jul 18, 2016 | 25.46 | 25.67 | 25.36 | 25.42 | 24,376,334 | -0.09(-0.35%) |
Jul 15, 2016 | 25.65 | 25.81 | 25.42 | 25.51 | 36,159,884 | -0.10(-0.41%) |
Jul 14, 2016 | 25.32 | 25.65 | 25.15 | 25.62 | 39,864,860 | +0.42(+1.68%) |
Jul 13, 2016 | 25.17 | 25.28 | 25.13 | 25.19 | 19,978,902 | +0.05(+0.19%) |
Jul 12, 2016 | 25.08 | 25.19 | 25.00 | 25.15 | 23,333,828 | +0.06(+0.25%) |
Jul 11, 2016 | 25.03 | 25.22 | 25.00 | 25.08 | 23,801,170 | +0.02(+0.08%) |
Jul 08, 2016 | 24.90 | 25.11 | 24.81 | 25.06 | 25,641,658 | +0.24(+0.98%) |
Jul 07, 2016 | 24.83 | 24.93 | 24.67 | 24.82 | 26,089,740 | -0.06(-0.25%) |
Jul 06, 2016 | 24.85 | 24.91 | 24.55 | 24.88 | 37,228,188 | +0.03(+0.14%) |
Jul 05, 2016 | 24.66 | 24.92 | 24.60 | 24.85 | 30,044,104 | +0.17(+0.67%) |
Jul 01, 2016 | 24.39 | 24.68 | 24.68 | 24.68 | 27,854,526 | +0.25(+1.02%) |
Jun 30, 2016 | 24.38 | 24.47 | 24.24 | 24.43 | 38,902,524 | +0.14(+0.57%) |
Jun 29, 2016 | 24.02 | 24.39 | 23.99 | 24.29 | 35,833,608 | +0.40(+1.66%) |
Jun 28, 2016 | 23.70 | 23.92 | 23.55 | 23.90 | 34,277,248 | +0.44(+1.89%) |
Jun 27, 2016 | 23.45 | 23.58 | 23.27 | 23.45 | 43,014,120 | -0.12(-0.50%) |
Jun 24, 2016 | 23.45 | 23.90 | 23.42 | 23.57 | 63,412,188 | -0.43(-1.79%) |
Jun 23, 2016 | 24.08 | 24.11 | 23.80 | 24.00 | 34,333,292 | +0.08(+0.35%) |
Jun 22, 2016 | 24.11 | 24.25 | 23.88 | 23.92 | 36,255,448 | -0.19(-0.81%) |
Jun 21, 2016 | 23.95 | 24.20 | 23.95 | 24.11 | 36,543,356 | +0.17(+0.72%) |
Jun 20, 2016 | 23.92 | 24.08 | 23.72 | 23.94 | 32,563,112 | +0.19(+0.82%) |
Jun 17, 2016 | 24.13 | 24.15 | 23.63 | 23.74 | 48,435,948 | -0.37(-1.52%) |
Jun 16, 2016 | 24.06 | 24.14 | 23.88 | 24.11 | 32,188,050 | -0.03(-0.12%) |
Jun 15, 2016 | 24.29 | 24.42 | 24.04 | 24.14 | 29,223,624 | -0.14(-0.57%) |
Jun 14, 2016 | 24.01 | 24.31 | 23.99 | 24.28 | 45,683,448 | +0.17(+0.72%) |
Jun 13, 2016 | 24.30 | 24.39 | 24.08 | 24.11 | 42,789,128 | -0.38(-1.56%) |
Jun 10, 2016 | 24.36 | 24.56 | 24.30 | 24.49 | 29,596,692 | -0.01(-0.06%) |
Jun 09, 2016 | 24.32 | 24.63 | 24.31 | 24.50 | 34,785,396 | +0.04(+0.17%) |
Jun 08, 2016 | 24.13 | 24.51 | 24.06 | 24.46 | 32,410,358 | +0.28(+1.18%) |
Jun 07, 2016 | 24.17 | 24.28 | 24.11 | 24.17 | 33,878,540 | -0.06(-0.26%) |
Jun 06, 2016 | 24.08 | 24.28 | 24.02 | 24.24 | 29,434,260 | +0.17(+0.69%) |
Jun 03, 2016 | 24.20 | 24.20 | 23.90 | 24.07 | 38,801,876 | -0.12(-0.52%) |
Jun 02, 2016 | 24.07 | 24.28 | 23.95 | 24.20 | 43,491,968 | +0.08(+0.35%) |