Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 24.72 | 24.82 | 24.56 | 24.71 | 25,979,450 | -0.08(-0.32%) |
Aug 30, 2016 | 24.84 | 24.88 | 24.69 | 24.79 | 22,640,196 | -0.03(-0.13%) |
Aug 29, 2016 | 24.70 | 24.91 | 24.69 | 24.82 | 26,845,864 | +0.18(+0.73%) |
Aug 26, 2016 | 24.63 | 24.88 | 24.51 | 24.64 | 26,854,038 | +0.05(+0.19%) |
Aug 25, 2016 | 24.41 | 24.67 | 24.38 | 24.59 | 29,158,196 | +0.18(+0.74%) |
Aug 24, 2016 | 24.35 | 24.52 | 24.33 | 24.41 | 31,139,034 | +0.06(+0.26%) |
Aug 23, 2016 | 24.23 | 24.41 | 24.20 | 24.35 | 29,890,780 | +0.28(+1.14%) |
Aug 22, 2016 | 23.92 | 24.19 | 23.88 | 24.07 | 36,484,712 | +0.09(+0.36%) |
Aug 19, 2016 | 23.87 | 24.09 | 23.77 | 23.99 | 31,975,420 | +0.03(+0.13%) |
Aug 18, 2016 | 23.90 | 24.11 | 23.63 | 23.96 | 61,971,732 | -0.19(-0.78%) |
Aug 17, 2016 | 24.34 | 24.34 | 23.84 | 24.14 | 69,990,944 | -0.31(-1.29%) |
Aug 16, 2016 | 24.54 | 24.55 | 24.35 | 24.46 | 29,758,382 | -0.05(-0.22%) |
Aug 15, 2016 | 24.35 | 24.55 | 24.28 | 24.51 | 27,914,964 | +0.25(+1.04%) |
Aug 12, 2016 | 24.30 | 24.36 | 24.21 | 24.26 | 17,088,132 | -0.06(-0.26%) |
Aug 11, 2016 | 24.33 | 24.38 | 24.25 | 24.33 | 30,561,716 | +0.08(+0.32%) |
Aug 10, 2016 | 24.37 | 24.47 | 24.16 | 24.25 | 21,228,000 | -0.07(-0.29%) |
Aug 09, 2016 | 24.45 | 24.56 | 24.24 | 24.32 | 24,377,244 | -0.06(-0.23%) |
Aug 08, 2016 | 24.36 | 24.51 | 24.25 | 24.37 | 24,199,648 | -0.02(-0.10%) |
Aug 05, 2016 | 24.29 | 24.42 | 24.12 | 24.40 | 24,013,100 | +0.19(+0.78%) |
Aug 04, 2016 | 24.19 | 24.29 | 24.14 | 24.21 | 23,648,172 | +0.06(+0.26%) |
Aug 03, 2016 | 23.98 | 24.16 | 23.98 | 24.14 | 20,307,776 | +0.08(+0.33%) |
Aug 02, 2016 | 24.22 | 24.22 | 23.89 | 24.07 | 31,153,320 | -0.09(-0.36%) |
Aug 01, 2016 | 24.13 | 24.17 | 23.86 | 24.15 | 28,547,896 | +0.16(+0.66%) |
Jul 29, 2016 | 24.05 | 24.12 | 23.95 | 24.00 | 30,290,664 | +0.01(+0.03%) |
Jul 28, 2016 | 24.09 | 24.16 | 23.87 | 23.99 | 28,589,764 | -0.19(-0.78%) |
Jul 27, 2016 | 24.33 | 24.34 | 24.10 | 24.18 | 28,911,168 | -0.09(-0.39%) |
Jul 26, 2016 | 24.21 | 24.48 | 24.14 | 24.27 | 27,135,996 | +0.07(+0.29%) |
Jul 25, 2016 | 24.11 | 24.23 | 24.07 | 24.20 | 19,306,556 | +0.06(+0.26%) |
Jul 22, 2016 | 24.13 | 24.26 | 24.00 | 24.14 | 24,682,684 | +0.10(+0.43%) |
Jul 21, 2016 | 24.08 | 24.14 | 23.87 | 24.03 | 27,458,232 | -0.04(-0.16%) |
Jul 20, 2016 | 23.61 | 24.12 | 23.56 | 24.07 | 63,829,560 | +0.56(+2.37%) |
Jul 19, 2016 | 23.51 | 23.59 | 23.40 | 23.52 | 23,555,904 | +0.01(+0.03%) |
Jul 18, 2016 | 23.38 | 23.57 | 23.37 | 23.51 | 22,246,124 | +0.07(+0.30%) |
Jul 15, 2016 | 23.52 | 23.54 | 23.31 | 23.44 | 22,648,084 | +0.05(+0.20%) |
Jul 14, 2016 | 23.45 | 23.57 | 23.30 | 23.39 | 24,596,464 | +0.01(+0.03%) |
Jul 13, 2016 | 23.36 | 23.45 | 23.25 | 23.38 | 22,950,400 | +0.11(+0.47%) |
Jul 12, 2016 | 23.36 | 23.37 | 23.20 | 23.27 | 28,191,340 | +0.14(+0.61%) |
Jul 11, 2016 | 23.06 | 23.34 | 23.00 | 23.13 | 28,045,516 | +0.13(+0.58%) |
Jul 08, 2016 | 22.72 | 23.01 | 22.59 | 23.00 | 31,359,652 | +0.41(+1.81%) |
Jul 07, 2016 | 22.57 | 22.71 | 22.49 | 22.59 | 22,132,738 | +0.32(+1.45%) |
Jul 05, 2016 | 22.19 | 22.49 | 22.18 | 22.27 | 28,139,890 | -0.16(-0.74%) |
Jul 01, 2016 | 22.42 | 22.43 | 22.43 | 22.43 | 26,835,662 | +0.09(+0.38%) |
Jun 30, 2016 | 22.10 | 22.35 | 21.86 | 22.35 | 32,334,730 | +0.33(+1.52%) |
Jun 29, 2016 | 21.91 | 22.07 | 21.73 | 22.01 | 32,858,562 | +0.37(+1.69%) |
Jun 28, 2016 | 21.46 | 21.69 | 21.42 | 21.64 | 31,644,304 | +0.37(+1.76%) |
Jun 27, 2016 | 21.40 | 21.46 | 21.13 | 21.27 | 38,894,860 | -0.34(-1.59%) |
Jun 24, 2016 | 21.93 | 22.25 | 21.57 | 21.61 | 57,017,608 | -1.15(-5.03%) |
Jun 23, 2016 | 22.61 | 22.76 | 22.56 | 22.76 | 24,925,314 | +0.39(+1.74%) |
Jun 22, 2016 | 22.49 | 22.65 | 22.34 | 22.37 | 23,460,562 | -0.04(-0.17%) |
Jun 21, 2016 | 22.56 | 22.59 | 22.38 | 22.41 | 24,518,944 | -0.02(-0.10%) |
Jun 20, 2016 | 22.62 | 22.76 | 22.42 | 22.43 | 28,375,652 | -0.12(-0.52%) |
Jun 17, 2016 | 22.49 | 22.59 | 22.35 | 22.55 | 41,513,740 | +0.06(+0.28%) |
Jun 16, 2016 | 22.10 | 22.52 | 22.10 | 22.49 | 22,473,718 | +0.17(+0.77%) |
Jun 15, 2016 | 22.19 | 22.48 | 22.12 | 22.31 | 39,465,460 | -0.24(-1.07%) |
Jun 14, 2016 | 22.32 | 22.59 | 22.31 | 22.56 | 24,753,658 | +0.09(+0.42%) |
Jun 13, 2016 | 22.56 | 22.73 | 22.45 | 22.46 | 22,060,264 | -0.15(-0.65%) |
Jun 10, 2016 | 22.42 | 22.61 | 22.41 | 22.61 | 23,424,176 | -0.09(-0.38%) |
Jun 09, 2016 | 22.56 | 22.73 | 22.45 | 22.70 | 23,559,830 | +0.00(+0.00%) |
Jun 08, 2016 | 22.66 | 22.80 | 22.63 | 22.70 | 22,819,052 | +0.05(+0.24%) |
Jun 07, 2016 | 22.51 | 22.86 | 22.45 | 22.64 | 27,689,844 | -0.02(-0.10%) |
Jun 06, 2016 | 22.64 | 22.91 | 22.63 | 22.66 | 20,756,546 | -0.02(-0.10%) |
Jun 03, 2016 | 22.69 | 22.75 | 22.51 | 22.69 | 23,980,684 | +0.04(+0.17%) |
Jun 02, 2016 | 22.57 | 22.70 | 22.52 | 22.65 | 25,082,222 | +0.14(+0.62%) |