Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 25.85 | 25.97 | 25.42 | 25.75 | 2,885,500 | -0.06(-0.23%) |
Aug 30, 2016 | 25.51 | 25.83 | 25.38 | 25.81 | 1,916,942 | +0.29(+1.15%) |
Aug 29, 2016 | 25.42 | 25.87 | 25.39 | 25.52 | 3,287,880 | +0.09(+0.35%) |
Aug 26, 2016 | 25.07 | 25.51 | 24.98 | 25.43 | 4,174,628 | +0.53(+2.12%) |
Aug 25, 2016 | 24.54 | 24.91 | 24.54 | 24.90 | 3,002,264 | +0.33(+1.35%) |
Aug 24, 2016 | 24.58 | 24.76 | 24.52 | 24.57 | 1,398,980 | -0.04(-0.16%) |
Aug 23, 2016 | 24.61 | 24.69 | 24.50 | 24.61 | 1,806,209 | +0.17(+0.68%) |
Aug 22, 2016 | 24.51 | 24.59 | 24.36 | 24.44 | 1,562,522 | -0.19(-0.75%) |
Aug 19, 2016 | 24.35 | 24.74 | 24.26 | 24.63 | 1,697,920 | +0.18(+0.72%) |
Aug 18, 2016 | 24.52 | 24.75 | 24.42 | 24.45 | 2,022,851 | -0.18(-0.71%) |
Aug 17, 2016 | 24.80 | 24.84 | 24.57 | 24.63 | 1,632,470 | -0.16(-0.63%) |
Aug 16, 2016 | 24.73 | 24.93 | 24.72 | 24.78 | 1,120,887 | -0.08(-0.31%) |
Aug 15, 2016 | 24.66 | 24.94 | 24.66 | 24.86 | 1,466,001 | +0.24(+0.99%) |
Aug 12, 2016 | 24.89 | 24.89 | 24.40 | 24.62 | 1,706,689 | -0.30(-1.21%) |
Aug 11, 2016 | 24.95 | 24.97 | 24.74 | 24.92 | 1,121,280 | +0.09(+0.35%) |
Aug 10, 2016 | 25.18 | 25.33 | 24.75 | 24.83 | 1,293,891 | -0.34(-1.36%) |
Aug 09, 2016 | 25.32 | 25.55 | 25.17 | 25.17 | 2,155,108 | -0.16(-0.62%) |
Aug 08, 2016 | 25.35 | 25.56 | 25.28 | 25.33 | 2,283,355 | +0.02(+0.08%) |
Aug 05, 2016 | 24.89 | 25.38 | 24.82 | 25.31 | 2,458,268 | +0.81(+3.31%) |
Aug 04, 2016 | 24.39 | 24.53 | 24.17 | 24.50 | 1,553,040 | +0.11(+0.44%) |
Aug 03, 2016 | 23.92 | 24.59 | 23.91 | 24.39 | 2,269,166 | +0.46(+1.92%) |
Aug 02, 2016 | 24.29 | 24.49 | 23.77 | 23.93 | 2,110,625 | -0.37(-1.53%) |
Aug 01, 2016 | 24.53 | 24.59 | 24.27 | 24.31 | 2,979,272 | -0.18(-0.72%) |
Jul 29, 2016 | 24.36 | 24.54 | 24.11 | 24.48 | 3,055,486 | -0.05(-0.20%) |
Jul 28, 2016 | 24.53 | 24.66 | 24.33 | 24.53 | 2,094,063 | -0.11(-0.44%) |
Jul 27, 2016 | 24.67 | 24.89 | 24.53 | 24.64 | 2,353,656 | +0.00(+0.00%) |
Jul 26, 2016 | 24.33 | 24.69 | 24.31 | 24.64 | 3,057,733 | +0.24(+1.00%) |
Jul 25, 2016 | 25.08 | 25.18 | 24.35 | 24.39 | 4,966,733 | -0.80(-3.18%) |
Jul 22, 2016 | 25.14 | 25.47 | 24.85 | 25.19 | 3,350,112 | +0.58(+2.34%) |
Jul 21, 2016 | 24.81 | 24.88 | 24.52 | 24.62 | 2,734,556 | -0.23(-0.94%) |
Jul 20, 2016 | 24.57 | 24.85 | 24.25 | 24.85 | 2,464,644 | +0.53(+2.17%) |
Jul 19, 2016 | 24.09 | 24.51 | 24.09 | 24.33 | 1,654,035 | +0.06(+0.24%) |
Jul 18, 2016 | 24.43 | 24.55 | 24.23 | 24.27 | 2,133,951 | -0.04(-0.16%) |
Jul 15, 2016 | 24.52 | 24.59 | 24.14 | 24.31 | 3,324,097 | +0.05(+0.20%) |
Jul 14, 2016 | 24.58 | 24.71 | 24.18 | 24.26 | 2,815,036 | +0.38(+1.59%) |
Jul 13, 2016 | 24.13 | 24.14 | 23.67 | 23.88 | 2,929,978 | -0.09(-0.37%) |
Jul 12, 2016 | 23.52 | 24.06 | 23.28 | 23.96 | 3,258,768 | +0.89(+3.85%) |
Jul 11, 2016 | 23.23 | 23.53 | 22.94 | 23.08 | 3,107,692 | +0.05(+0.21%) |
Jul 08, 2016 | 22.91 | 23.17 | 22.50 | 23.03 | 3,336,894 | +0.53(+2.34%) |
Jul 07, 2016 | 22.05 | 22.59 | 22.05 | 22.50 | 3,586,479 | +0.70(+3.22%) |
Jul 05, 2016 | 22.24 | 22.24 | 21.60 | 21.80 | 3,803,493 | -0.71(-3.17%) |
Jul 01, 2016 | 22.78 | 22.51 | 22.51 | 22.51 | 2,570,044 | -0.42(-1.83%) |
Jun 30, 2016 | 22.51 | 22.93 | 22.29 | 22.93 | 3,589,247 | +0.43(+1.91%) |
Jun 29, 2016 | 22.08 | 22.53 | 21.80 | 22.50 | 3,597,704 | +0.79(+3.64%) |
Jun 28, 2016 | 21.77 | 21.88 | 21.32 | 21.71 | 3,546,483 | +0.40(+1.88%) |
Jun 27, 2016 | 22.16 | 22.43 | 21.01 | 21.31 | 7,007,842 | -1.25(-5.54%) |
Jun 24, 2016 | 23.33 | 23.68 | 22.44 | 22.56 | 8,627,529 | -3.01(-11.76%) |
Jun 23, 2016 | 25.06 | 25.56 | 24.85 | 25.56 | 2,498,389 | +0.92(+3.72%) |
Jun 22, 2016 | 24.44 | 24.74 | 24.44 | 24.65 | 2,407,938 | +0.18(+0.72%) |
Jun 21, 2016 | 24.74 | 24.77 | 24.38 | 24.47 | 1,565,644 | -0.16(-0.63%) |
Jun 20, 2016 | 24.85 | 25.17 | 24.60 | 24.63 | 2,537,359 | +0.45(+1.86%) |
Jun 17, 2016 | 24.30 | 24.64 | 24.10 | 24.18 | 3,726,538 | -0.11(-0.44%) |
Jun 16, 2016 | 24.07 | 24.33 | 23.56 | 24.29 | 4,104,022 | -0.09(-0.36%) |
Jun 15, 2016 | 24.34 | 24.89 | 24.25 | 24.37 | 2,994,210 | +0.11(+0.44%) |
Jun 14, 2016 | 24.67 | 25.01 | 24.12 | 24.27 | 3,078,676 | -0.60(-2.40%) |
Jun 13, 2016 | 24.93 | 25.28 | 24.85 | 24.86 | 2,236,687 | -0.33(-1.32%) |
Jun 10, 2016 | 25.51 | 25.60 | 25.04 | 25.19 | 9,248,872 | -0.65(-2.53%) |
Jun 09, 2016 | 26.08 | 26.10 | 25.66 | 25.85 | 2,230,264 | -0.41(-1.56%) |
Jun 08, 2016 | 26.25 | 26.40 | 26.15 | 26.26 | 1,830,234 | +0.05(+0.19%) |
Jun 07, 2016 | 26.58 | 26.60 | 26.15 | 26.21 | 2,350,715 | -0.34(-1.29%) |
Jun 06, 2016 | 26.00 | 26.72 | 26.00 | 26.55 | 2,971,947 | +0.50(+1.91%) |
Jun 03, 2016 | 26.73 | 26.73 | 25.60 | 26.05 | 4,738,449 | -1.41(-5.12%) |
Jun 02, 2016 | 27.24 | 27.47 | 26.85 | 27.46 | 1,667,675 | +0.19(+0.68%) |