Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.40 | 23.42 | 22.70 | 23.04 | 37,120,020 | -0.18(-0.77%) |
Aug 30, 2016 | 23.13 | 23.30 | 22.97 | 23.22 | 20,658,872 | -0.12(-0.53%) |
Aug 29, 2016 | 22.69 | 23.38 | 22.64 | 23.35 | 26,346,642 | +0.67(+2.97%) |
Aug 26, 2016 | 23.15 | 23.62 | 22.45 | 22.67 | 45,531,608 | -0.25(-1.11%) |
Aug 25, 2016 | 23.11 | 23.14 | 22.88 | 22.93 | 31,595,034 | -0.15(-0.66%) |
Aug 24, 2016 | 22.82 | 23.24 | 22.75 | 23.08 | 31,865,332 | +0.08(+0.33%) |
Aug 23, 2016 | 23.37 | 23.50 | 22.99 | 23.00 | 23,082,218 | -0.13(-0.56%) |
Aug 22, 2016 | 23.55 | 23.55 | 23.09 | 23.13 | 23,879,992 | -0.58(-2.44%) |
Aug 19, 2016 | 23.44 | 23.74 | 23.27 | 23.71 | 19,160,326 | +0.12(+0.50%) |
Aug 18, 2016 | 23.79 | 23.88 | 23.39 | 23.59 | 19,119,948 | -0.14(-0.58%) |
Aug 17, 2016 | 23.49 | 23.81 | 23.17 | 23.73 | 44,508,336 | -0.05(-0.20%) |
Aug 16, 2016 | 23.92 | 24.00 | 23.69 | 23.78 | 23,053,834 | -0.17(-0.72%) |
Aug 15, 2016 | 23.82 | 24.10 | 23.82 | 23.95 | 19,337,122 | +0.26(+1.10%) |
Aug 12, 2016 | 23.76 | 24.10 | 23.57 | 23.69 | 28,690,508 | -0.29(-1.20%) |
Aug 11, 2016 | 23.53 | 24.01 | 23.48 | 23.98 | 25,894,788 | +0.52(+2.23%) |
Aug 10, 2016 | 23.83 | 23.89 | 23.29 | 23.46 | 26,119,970 | -0.23(-0.99%) |
Aug 09, 2016 | 23.59 | 23.88 | 23.57 | 23.69 | 19,341,494 | +0.24(+1.03%) |
Aug 08, 2016 | 23.35 | 23.66 | 23.35 | 23.45 | 33,213,326 | -0.01(-0.06%) |
Aug 05, 2016 | 23.47 | 23.55 | 23.08 | 23.46 | 39,626,068 | +0.25(+1.10%) |
Aug 04, 2016 | 22.82 | 23.41 | 22.77 | 23.21 | 35,525,076 | +0.49(+2.18%) |
Aug 03, 2016 | 22.03 | 22.73 | 21.83 | 22.71 | 32,241,406 | +0.55(+2.48%) |
Aug 02, 2016 | 22.63 | 22.68 | 21.96 | 22.16 | 29,123,754 | -0.21(-0.95%) |
Aug 01, 2016 | 22.74 | 22.74 | 22.36 | 22.38 | 18,578,484 | -0.47(-2.08%) |
Jul 29, 2016 | 22.46 | 22.90 | 22.38 | 22.85 | 30,745,238 | +0.70(+3.17%) |
Jul 28, 2016 | 22.25 | 22.30 | 22.02 | 22.15 | 19,289,942 | -0.25(-1.14%) |
Jul 27, 2016 | 22.48 | 22.56 | 22.21 | 22.40 | 20,080,830 | +0.01(+0.06%) |
Jul 26, 2016 | 22.32 | 22.56 | 22.29 | 22.39 | 15,535,610 | +0.10(+0.46%) |
Jul 25, 2016 | 22.47 | 22.51 | 22.09 | 22.29 | 20,371,086 | -0.30(-1.34%) |
Jul 22, 2016 | 22.34 | 22.67 | 22.19 | 22.59 | 17,418,344 | +0.32(+1.42%) |
Jul 21, 2016 | 22.41 | 22.56 | 22.10 | 22.27 | 25,934,050 | -0.24(-1.07%) |
Jul 20, 2016 | 22.43 | 22.69 | 22.26 | 22.51 | 25,626,770 | +0.02(+0.09%) |
Jul 19, 2016 | 22.26 | 22.49 | 22.12 | 22.49 | 24,753,802 | +0.08(+0.37%) |
Jul 18, 2016 | 21.97 | 22.46 | 21.91 | 22.41 | 23,440,958 | +0.39(+1.78%) |
Jul 15, 2016 | 21.93 | 22.10 | 21.78 | 22.02 | 18,879,330 | +0.02(+0.09%) |
Jul 14, 2016 | 22.10 | 22.26 | 21.91 | 22.00 | 36,780,988 | +0.43(+1.98%) |
Jul 13, 2016 | 21.31 | 21.58 | 21.05 | 21.57 | 22,932,934 | +0.29(+1.36%) |
Jul 12, 2016 | 21.54 | 21.68 | 21.28 | 21.28 | 32,949,126 | +0.19(+0.91%) |
Jul 11, 2016 | 21.04 | 21.18 | 21.00 | 21.09 | 23,872,842 | +0.20(+0.95%) |
Jul 08, 2016 | 20.71 | 20.95 | 19.96 | 20.89 | 30,196,926 | +0.93(+4.68%) |
Jul 07, 2016 | 20.24 | 20.43 | 19.94 | 19.96 | 29,839,078 | -0.22(-1.09%) |
Jul 06, 2016 | 20.07 | 20.20 | 19.70 | 20.18 | 34,375,564 | -0.12(-0.61%) |
Jul 05, 2016 | 20.51 | 20.64 | 20.18 | 20.30 | 28,010,282 | -0.69(-3.28%) |
Jul 01, 2016 | 20.79 | 20.99 | 20.99 | 20.99 | 22,313,206 | +0.24(+1.18%) |
Jun 30, 2016 | 20.47 | 20.95 | 20.36 | 20.74 | 28,902,054 | +0.33(+1.63%) |
Jun 29, 2016 | 20.12 | 20.49 | 20.06 | 20.41 | 37,197,752 | +0.80(+4.07%) |
Jun 28, 2016 | 19.33 | 19.67 | 19.29 | 19.61 | 24,487,716 | +0.82(+4.35%) |
Jun 27, 2016 | 19.21 | 19.21 | 18.62 | 18.80 | 31,263,286 | -0.31(-1.62%) |
Jun 24, 2016 | 19.02 | 19.46 | 18.96 | 19.11 | 46,713,120 | -0.85(-4.27%) |
Jun 23, 2016 | 19.56 | 20.01 | 19.38 | 19.96 | 25,327,690 | +0.76(+3.94%) |
Jun 22, 2016 | 19.36 | 19.59 | 19.15 | 19.20 | 19,477,746 | -0.10(-0.54%) |
Jun 21, 2016 | 19.31 | 19.44 | 18.92 | 19.31 | 29,745,292 | +0.12(+0.64%) |
Jun 20, 2016 | 19.16 | 19.41 | 19.12 | 19.18 | 34,266,320 | +0.46(+2.44%) |
Jun 17, 2016 | 18.74 | 18.86 | 18.62 | 18.73 | 35,917,220 | +0.30(+1.63%) |
Jun 16, 2016 | 18.02 | 18.43 | 17.74 | 18.43 | 29,947,094 | +0.20(+1.09%) |
Jun 15, 2016 | 18.15 | 18.45 | 17.82 | 18.23 | 36,878,868 | +0.20(+1.10%) |
Jun 14, 2016 | 18.44 | 18.63 | 17.79 | 18.03 | 48,970,728 | -0.37(-2.00%) |
Jun 13, 2016 | 18.22 | 18.59 | 18.21 | 18.40 | 21,879,718 | -0.17(-0.92%) |
Jun 10, 2016 | 18.94 | 19.00 | 18.57 | 18.57 | 32,093,020 | -0.86(-4.43%) |
Jun 09, 2016 | 19.63 | 19.67 | 19.32 | 19.43 | 30,899,182 | -0.38(-1.93%) |
Jun 08, 2016 | 19.39 | 19.81 | 19.35 | 19.81 | 54,055,092 | +0.96(+5.07%) |
Jun 07, 2016 | 18.51 | 18.91 | 18.49 | 18.86 | 31,463,772 | +0.20(+1.10%) |
Jun 06, 2016 | 18.57 | 18.78 | 18.44 | 18.65 | 34,397,912 | +0.05(+0.26%) |
Jun 03, 2016 | 18.36 | 18.60 | 18.25 | 18.60 | 34,896,016 | +0.56(+3.10%) |
Jun 02, 2016 | 17.53 | 18.04 | 17.48 | 18.04 | 23,850,586 | +0.39(+2.20%) |