Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 24.36 | 24.57 | 24.36 | 24.47 | 128,613,064 | +0.02(+0.09%) |
Aug 30, 2016 | 24.40 | 24.56 | 24.33 | 24.44 | 107,795,520 | -0.19(-0.77%) |
Aug 29, 2016 | 24.59 | 24.78 | 24.51 | 24.63 | 108,267,200 | -0.03(-0.11%) |
Aug 26, 2016 | 24.77 | 24.89 | 24.51 | 24.66 | 120,411,584 | -0.15(-0.59%) |
Aug 25, 2016 | 24.76 | 24.88 | 24.60 | 24.81 | 108,759,552 | -0.11(-0.43%) |
Aug 24, 2016 | 25.03 | 25.08 | 24.83 | 24.91 | 102,650,944 | -0.19(-0.75%) |
Aug 23, 2016 | 25.04 | 25.21 | 25.03 | 25.10 | 92,176,600 | +0.08(+0.31%) |
Aug 22, 2016 | 25.10 | 25.16 | 24.87 | 25.02 | 111,884,336 | -0.20(-0.78%) |
Aug 19, 2016 | 25.08 | 25.29 | 24.99 | 25.22 | 110,011,440 | +0.06(+0.26%) |
Aug 18, 2016 | 25.19 | 25.27 | 25.14 | 25.15 | 95,321,464 | -0.03(-0.13%) |
Aug 17, 2016 | 25.16 | 25.22 | 24.98 | 25.19 | 109,951,872 | -0.04(-0.15%) |
Aug 16, 2016 | 25.28 | 25.42 | 25.18 | 25.22 | 146,521,584 | -0.02(-0.09%) |
Aug 15, 2016 | 24.94 | 25.26 | 24.92 | 25.25 | 112,013,040 | +0.30(+1.20%) |
Aug 12, 2016 | 24.85 | 25.01 | 24.85 | 24.95 | 80,923,024 | +0.06(+0.23%) |
Aug 11, 2016 | 25.02 | 25.12 | 24.87 | 24.89 | 119,152,480 | -0.02(-0.06%) |
Aug 10, 2016 | 25.07 | 25.11 | 24.85 | 24.90 | 104,100,664 | -0.19(-0.74%) |
Aug 09, 2016 | 24.96 | 25.12 | 24.91 | 25.09 | 114,103,776 | +0.10(+0.41%) |
Aug 08, 2016 | 24.79 | 24.99 | 24.71 | 24.99 | 121,550,048 | +0.21(+0.83%) |
Aug 05, 2016 | 24.51 | 24.82 | 24.48 | 24.78 | 175,864,288 | +0.37(+1.52%) |
Aug 04, 2016 | 24.35 | 24.44 | 24.28 | 24.41 | 118,818,608 | +0.15(+0.62%) |
Aug 03, 2016 | 24.04 | 24.27 | 24.03 | 24.26 | 131,598,688 | +0.30(+1.25%) |
Aug 02, 2016 | 24.32 | 24.33 | 23.85 | 23.96 | 147,422,928 | -0.36(-1.48%) |
Aug 01, 2016 | 23.95 | 24.35 | 23.95 | 24.32 | 166,322,624 | +0.42(+1.77%) |
Jul 29, 2016 | 23.90 | 23.98 | 23.78 | 23.90 | 120,921,704 | -0.03(-0.12%) |
Jul 28, 2016 | 23.58 | 23.96 | 23.58 | 23.93 | 173,737,184 | +0.32(+1.35%) |
Jul 27, 2016 | 23.91 | 23.93 | 23.57 | 23.61 | 402,477,696 | +1.44(+6.50%) |
Jul 26, 2016 | 22.21 | 22.47 | 22.11 | 22.17 | 244,383,328 | -0.15(-0.69%) |
Jul 25, 2016 | 22.53 | 22.67 | 22.23 | 22.33 | 175,911,728 | -0.30(-1.34%) |
Jul 22, 2016 | 22.77 | 22.77 | 22.55 | 22.63 | 123,450,472 | -0.18(-0.77%) |
Jul 21, 2016 | 22.90 | 23.16 | 22.74 | 22.80 | 142,524,352 | -0.12(-0.53%) |
Jul 20, 2016 | 22.94 | 23.04 | 22.87 | 22.93 | 114,541,360 | +0.02(+0.09%) |
Jul 19, 2016 | 22.83 | 22.94 | 22.78 | 22.91 | 103,664,112 | +0.01(+0.04%) |
Jul 18, 2016 | 22.64 | 22.97 | 22.61 | 22.90 | 159,104,464 | +0.24(+1.06%) |
Jul 15, 2016 | 22.69 | 22.77 | 22.59 | 22.66 | 131,400,344 | -0.00(-0.01%) |
Jul 14, 2016 | 22.34 | 22.70 | 22.32 | 22.66 | 169,617,760 | +0.44(+1.98%) |
Jul 13, 2016 | 22.34 | 22.40 | 22.21 | 22.22 | 112,874,752 | -0.13(-0.56%) |
Jul 12, 2016 | 22.29 | 22.41 | 22.27 | 22.34 | 105,304,632 | +0.10(+0.45%) |
Jul 11, 2016 | 22.19 | 22.40 | 22.19 | 22.24 | 103,716,984 | +0.07(+0.31%) |
Jul 08, 2016 | 22.13 | 22.00 | 22.00 | 22.17 | 126,059,712 | +0.17(+0.77%) |
Jul 07, 2016 | 21.95 | 22.13 | 21.93 | 22.00 | 109,572,544 | +0.21(+0.95%) |
Jul 05, 2016 | 21.88 | 21.88 | 21.67 | 21.80 | 120,769,880 | -0.19(-0.89%) |
Jul 01, 2016 | 21.90 | 21.99 | 21.99 | 21.99 | 113,478,192 | +0.07(+0.30%) |
Jun 30, 2016 | 21.66 | 21.97 | 21.63 | 21.93 | 156,225,312 | +0.28(+1.27%) |
Jun 29, 2016 | 21.55 | 21.69 | 21.47 | 21.65 | 159,253,840 | +0.19(+0.87%) |
Jun 28, 2016 | 21.31 | 21.48 | 21.13 | 21.47 | 176,284,624 | +0.36(+1.68%) |
Jun 27, 2016 | 21.33 | 21.34 | 20.99 | 21.11 | 203,210,256 | -0.31(-1.46%) |
Jun 24, 2016 | 21.31 | 21.71 | 21.25 | 21.42 | 328,365,184 | -0.62(-2.81%) |
Jun 23, 2016 | 22.00 | 22.08 | 21.85 | 22.04 | 140,385,664 | +0.13(+0.58%) |
Jun 22, 2016 | 22.08 | 22.22 | 21.87 | 21.91 | 127,371,464 | -0.08(-0.38%) |
Jun 21, 2016 | 21.77 | 22.10 | 21.71 | 22.00 | 154,886,688 | +0.19(+0.85%) |
Jun 20, 2016 | 22.02 | 22.15 | 21.80 | 21.81 | 149,990,000 | -0.05(-0.24%) |
Jun 17, 2016 | 22.16 | 22.17 | 21.86 | 21.86 | 266,002,048 | -0.51(-2.28%) |
Jun 16, 2016 | 22.12 | 22.42 | 22.04 | 22.37 | 136,507,312 | +0.09(+0.42%) |
Jun 15, 2016 | 22.44 | 22.57 | 22.26 | 22.28 | 128,353,696 | -0.07(-0.33%) |
Jun 14, 2016 | 22.32 | 22.59 | 22.19 | 22.35 | 139,197,024 | +0.03(+0.12%) |
Jun 13, 2016 | 22.63 | 22.73 | 22.27 | 22.33 | 165,723,584 | -0.34(-1.51%) |
Jun 10, 2016 | 22.60 | 22.79 | 22.59 | 22.67 | 138,271,632 | -0.19(-0.82%) |
Jun 09, 2016 | 22.59 | 22.93 | 22.58 | 22.86 | 115,964,136 | +0.16(+0.72%) |
Jun 08, 2016 | 22.71 | 22.83 | 22.63 | 22.69 | 90,876,000 | -0.02(-0.09%) |
Jun 07, 2016 | 22.76 | 22.91 | 22.70 | 22.71 | 97,646,064 | +0.09(+0.41%) |
Jun 06, 2016 | 22.47 | 23.37 | 22.37 | 22.62 | 101,544,344 | +0.16(+0.72%) |
Jun 03, 2016 | 22.43 | 22.54 | 22.35 | 22.46 | 124,284,216 | +0.05(+0.20%) |
Jun 02, 2016 | 22.38 | 22.44 | 22.16 | 22.41 | 175,222,672 | -0.17(-0.75%) |