Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.95 | 23.96 | 23.37 | 23.90 | 783,326 | -0.10(-0.42%) |
Aug 30, 2016 | 23.80 | 24.29 | 23.73 | 24.00 | 1,039,153 | +0.01(+0.04%) |
Aug 29, 2016 | 23.20 | 24.37 | 23.17 | 23.99 | 1,457,855 | +0.77(+3.32%) |
Aug 26, 2016 | 23.54 | 23.83 | 23.00 | 23.22 | 1,512,655 | -0.26(-1.11%) |
Aug 25, 2016 | 23.55 | 24.04 | 23.39 | 23.48 | 1,643,329 | -0.20(-0.84%) |
Aug 24, 2016 | 24.70 | 24.96 | 23.56 | 23.68 | 1,452,159 | -1.01(-4.09%) |
Aug 23, 2016 | 24.37 | 24.90 | 24.35 | 24.69 | 1,711,068 | +0.47(+1.94%) |
Aug 22, 2016 | 24.00 | 24.32 | 23.76 | 24.22 | 1,594,789 | +0.20(+0.83%) |
Aug 19, 2016 | 23.96 | 24.16 | 23.74 | 24.02 | 2,801,248 | -0.14(-0.58%) |
Aug 18, 2016 | 24.28 | 24.58 | 24.04 | 24.16 | 1,755,148 | -0.16(-0.66%) |
Aug 17, 2016 | 25.07 | 25.16 | 24.07 | 24.32 | 2,548,047 | -0.84(-3.34%) |
Aug 16, 2016 | 25.69 | 25.69 | 25.15 | 25.16 | 1,293,118 | -0.55(-2.14%) |
Aug 15, 2016 | 25.69 | 25.89 | 25.59 | 25.71 | 917,441 | +0.21(+0.82%) |
Aug 12, 2016 | 25.63 | 25.96 | 25.39 | 25.50 | 1,557,677 | -0.11(-0.43%) |
Aug 11, 2016 | 26.42 | 26.58 | 25.13 | 25.61 | 2,936,464 | -0.76(-2.88%) |
Aug 10, 2016 | 26.90 | 27.07 | 26.28 | 26.37 | 1,510,828 | -0.50(-1.86%) |
Aug 09, 2016 | 27.28 | 27.45 | 26.71 | 26.87 | 1,339,603 | -0.45(-1.65%) |
Aug 08, 2016 | 27.58 | 27.85 | 27.12 | 27.32 | 1,807,927 | -0.16(-0.58%) |
Aug 05, 2016 | 27.56 | 27.73 | 27.15 | 27.48 | 1,232,246 | +0.18(+0.66%) |
Aug 04, 2016 | 27.63 | 27.82 | 27.19 | 27.30 | 1,551,890 | -0.53(-1.90%) |
Aug 03, 2016 | 26.75 | 28.08 | 25.95 | 27.83 | 2,853,856 | +0.26(+0.94%) |
Aug 02, 2016 | 28.76 | 30.59 | 27.00 | 27.57 | 4,926,446 | -1.34(-4.64%) |
Aug 01, 2016 | 30.57 | 30.84 | 28.64 | 28.91 | 3,169,264 | -1.70(-5.55%) |
Jul 29, 2016 | 30.24 | 30.75 | 29.78 | 30.61 | 1,498,119 | +0.10(+0.33%) |
Jul 28, 2016 | 30.32 | 31.11 | 29.05 | 30.51 | 1,591,828 | -0.21(-0.68%) |
Jul 27, 2016 | 30.44 | 31.22 | 29.96 | 30.72 | 1,420,947 | -0.88(-2.78%) |
Jul 26, 2016 | 31.01 | 31.64 | 30.98 | 31.60 | 1,087,957 | +0.47(+1.51%) |
Jul 25, 2016 | 31.43 | 31.83 | 30.85 | 31.13 | 710,931 | -0.33(-1.05%) |
Jul 22, 2016 | 31.25 | 31.67 | 30.61 | 31.46 | 851,620 | +0.27(+0.87%) |
Jul 21, 2016 | 30.76 | 31.84 | 30.76 | 31.19 | 1,092,519 | +0.30(+0.97%) |
Jul 20, 2016 | 30.65 | 31.09 | 30.49 | 30.89 | 498,014 | +0.28(+0.91%) |
Jul 19, 2016 | 30.44 | 30.73 | 30.08 | 30.61 | 1,234,276 | -0.04(-0.13%) |
Jul 18, 2016 | 29.91 | 30.70 | 29.82 | 30.65 | 928,321 | +0.81(+2.71%) |
Jul 15, 2016 | 29.99 | 30.17 | 29.76 | 29.84 | 821,443 | -0.02(-0.07%) |
Jul 14, 2016 | 30.30 | 30.40 | 29.52 | 29.86 | 891,572 | +0.02(+0.07%) |
Jul 13, 2016 | 29.93 | 30.14 | 29.76 | 29.84 | 938,618 | +0.09(+0.30%) |
Jul 12, 2016 | 29.77 | 30.03 | 29.47 | 29.75 | 1,084,185 | +0.40(+1.36%) |
Jul 11, 2016 | 29.23 | 29.84 | 29.03 | 29.35 | 1,131,487 | +0.47(+1.63%) |
Jul 08, 2016 | 28.26 | 29.00 | 28.00 | 28.88 | 1,081,708 | +0.88(+3.14%) |
Jul 07, 2016 | 28.03 | 28.91 | 27.79 | 28.00 | 1,465,949 | +0.15(+0.54%) |
Jul 06, 2016 | 27.07 | 28.11 | 26.85 | 27.85 | 976,237 | +0.65(+2.39%) |
Jul 05, 2016 | 27.65 | 27.65 | 26.63 | 27.20 | 1,531,398 | -0.75(-2.68%) |
Jul 01, 2016 | 27.66 | 27.95 | 27.95 | 27.95 | 1,201,200 | +0.31(+1.12%) |
Jun 30, 2016 | 27.65 | 27.69 | 26.77 | 27.64 | 1,049,464 | -0.01(-0.04%) |
Jun 29, 2016 | 27.15 | 28.39 | 26.93 | 27.65 | 1,230,891 | +0.94(+3.52%) |
Jun 28, 2016 | 26.40 | 27.25 | 26.34 | 26.71 | 1,081,617 | +0.67(+2.57%) |
Jun 27, 2016 | 27.60 | 27.70 | 25.71 | 26.04 | 2,196,015 | -1.96(-7.00%) |
Jun 24, 2016 | 28.29 | 28.78 | 27.68 | 28.00 | 2,131,637 | -1.38(-4.70%) |
Jun 23, 2016 | 28.41 | 29.52 | 28.32 | 29.38 | 1,889,324 | +1.38(+4.93%) |
Jun 22, 2016 | 27.65 | 28.40 | 27.45 | 28.00 | 1,093,295 | +0.44(+1.60%) |
Jun 21, 2016 | 27.69 | 27.78 | 26.97 | 27.56 | 1,135,147 | -0.09(-0.33%) |
Jun 20, 2016 | 27.73 | 28.29 | 27.50 | 27.65 | 1,151,151 | +0.49(+1.80%) |
Jun 17, 2016 | 27.45 | 28.20 | 27.06 | 27.16 | 1,821,585 | -0.28(-1.02%) |
Jun 16, 2016 | 27.48 | 27.57 | 27.00 | 27.44 | 1,234,449 | -0.46(-1.65%) |
Jun 15, 2016 | 27.86 | 28.19 | 27.60 | 27.90 | 1,503,216 | +0.28(+1.01%) |
Jun 14, 2016 | 27.54 | 27.94 | 26.99 | 27.62 | 1,055,087 | -0.07(-0.25%) |
Jun 13, 2016 | 28.63 | 28.77 | 27.67 | 27.69 | 1,527,844 | -1.21(-4.19%) |
Jun 10, 2016 | 29.46 | 29.46 | 28.74 | 28.90 | 1,263,013 | -1.05(-3.51%) |
Jun 09, 2016 | 30.19 | 30.32 | 29.69 | 29.95 | 741,750 | -0.37(-1.22%) |
Jun 08, 2016 | 29.93 | 30.76 | 29.93 | 30.32 | 991,848 | +0.40(+1.34%) |
Jun 07, 2016 | 29.70 | 30.14 | 29.51 | 29.92 | 737,544 | +0.26(+0.88%) |
Jun 06, 2016 | 28.93 | 29.77 | 28.58 | 29.66 | 953,377 | +0.75(+2.59%) |
Jun 03, 2016 | 29.64 | 29.69 | 28.61 | 28.91 | 1,526,790 | -0.76(-2.56%) |
Jun 02, 2016 | 29.40 | 29.90 | 28.71 | 29.67 | 1,097,588 | +0.05(+0.17%) |