Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 26.01 | 26.15 | 25.68 | 25.95 | 19,222,120 | -0.11(-0.40%) |
Aug 30, 2016 | 25.43 | 26.06 | 25.46 | 26.06 | 16,979,600 | +0.63(+2.48%) |
Aug 29, 2016 | 25.26 | 25.58 | 25.22 | 25.43 | 11,325,296 | +0.20(+0.80%) |
Aug 26, 2016 | 25.19 | 25.56 | 25.04 | 25.22 | 13,210,009 | +0.15(+0.61%) |
Aug 25, 2016 | 25.02 | 25.14 | 24.91 | 25.07 | 9,683,098 | +0.05(+0.19%) |
Aug 24, 2016 | 24.95 | 25.22 | 24.87 | 25.02 | 15,384,255 | +0.15(+0.62%) |
Aug 23, 2016 | 24.93 | 25.07 | 24.83 | 24.87 | 9,768,039 | +0.10(+0.39%) |
Aug 22, 2016 | 24.64 | 24.85 | 24.60 | 24.77 | 8,170,380 | +0.04(+0.16%) |
Aug 19, 2016 | 24.61 | 24.86 | 24.50 | 24.73 | 10,910,640 | +0.00(+0.00%) |
Aug 18, 2016 | 24.50 | 24.88 | 24.44 | 24.73 | 16,515,770 | +0.15(+0.59%) |
Aug 17, 2016 | 24.50 | 24.67 | 24.38 | 24.58 | 15,227,105 | +0.10(+0.40%) |
Aug 16, 2016 | 24.28 | 24.58 | 24.18 | 24.49 | 27,376,232 | +0.48(+1.99%) |
Aug 15, 2016 | 23.77 | 24.12 | 23.73 | 24.01 | 11,622,212 | +0.40(+1.68%) |
Aug 12, 2016 | 23.60 | 23.64 | 23.36 | 23.61 | 12,043,357 | -0.17(-0.71%) |
Aug 11, 2016 | 23.63 | 23.84 | 23.50 | 23.78 | 10,798,201 | +0.22(+0.93%) |
Aug 10, 2016 | 23.79 | 23.86 | 23.52 | 23.56 | 10,113,302 | -0.19(-0.78%) |
Aug 09, 2016 | 23.60 | 23.87 | 23.60 | 23.75 | 13,604,301 | +0.18(+0.76%) |
Aug 08, 2016 | 23.49 | 23.82 | 23.48 | 23.57 | 11,140,958 | +0.09(+0.38%) |
Aug 05, 2016 | 23.15 | 23.62 | 23.14 | 23.48 | 14,678,122 | +0.59(+2.58%) |
Aug 04, 2016 | 22.88 | 22.99 | 22.66 | 22.89 | 15,025,335 | -0.11(-0.49%) |
Aug 03, 2016 | 22.64 | 23.08 | 22.63 | 23.01 | 13,047,628 | +0.34(+1.50%) |
Aug 02, 2016 | 22.98 | 23.12 | 22.50 | 22.67 | 20,896,182 | -0.40(-1.75%) |
Aug 01, 2016 | 23.35 | 23.41 | 22.97 | 23.07 | 12,842,540 | -0.19(-0.80%) |
Jul 29, 2016 | 23.29 | 23.48 | 23.14 | 23.26 | 12,969,200 | -0.11(-0.45%) |
Jul 28, 2016 | 23.39 | 23.50 | 23.20 | 23.36 | 14,241,046 | -0.13(-0.55%) |
Jul 27, 2016 | 23.50 | 23.77 | 23.42 | 23.49 | 16,889,818 | -0.01(-0.03%) |
Jul 26, 2016 | 23.33 | 23.54 | 23.21 | 23.50 | 18,679,476 | +0.08(+0.34%) |
Jul 25, 2016 | 23.17 | 23.43 | 23.15 | 23.42 | 13,206,790 | +0.17(+0.73%) |
Jul 22, 2016 | 23.13 | 23.37 | 23.10 | 23.25 | 16,165,883 | +0.04(+0.17%) |
Jul 21, 2016 | 23.09 | 23.38 | 23.02 | 23.21 | 25,315,182 | +0.07(+0.31%) |
Jul 20, 2016 | 23.43 | 23.43 | 22.66 | 23.14 | 35,581,380 | +0.47(+2.09%) |
Jul 19, 2016 | 22.47 | 22.83 | 22.33 | 22.66 | 26,750,188 | -0.02(-0.07%) |
Jul 18, 2016 | 22.56 | 22.70 | 22.40 | 22.68 | 17,515,630 | +0.16(+0.71%) |
Jul 15, 2016 | 22.71 | 22.73 | 22.26 | 22.52 | 23,035,782 | +0.01(+0.04%) |
Jul 14, 2016 | 22.35 | 22.58 | 22.24 | 22.51 | 19,198,912 | +0.68(+3.09%) |
Jul 13, 2016 | 22.07 | 22.09 | 21.66 | 21.84 | 16,060,428 | -0.17(-0.77%) |
Jul 12, 2016 | 21.56 | 22.06 | 21.54 | 22.00 | 19,300,392 | +0.73(+3.44%) |
Jul 11, 2016 | 21.46 | 21.64 | 21.22 | 21.27 | 16,434,939 | +0.07(+0.34%) |
Jul 08, 2016 | 21.04 | 21.25 | 20.65 | 21.20 | 17,590,052 | +0.55(+2.65%) |
Jul 07, 2016 | 20.32 | 20.83 | 20.31 | 20.65 | 16,702,054 | +0.43(+2.15%) |
Jul 06, 2016 | 19.88 | 20.28 | 19.75 | 20.22 | 17,619,102 | +0.12(+0.60%) |
Jul 05, 2016 | 20.50 | 20.56 | 19.96 | 20.10 | 16,563,865 | -0.74(-3.55%) |
Jul 01, 2016 | 20.72 | 20.84 | 20.84 | 20.84 | 11,024,730 | -0.05(-0.23%) |
Jun 30, 2016 | 20.37 | 20.90 | 20.24 | 20.89 | 24,546,968 | +0.60(+2.97%) |
Jun 29, 2016 | 20.05 | 20.30 | 19.81 | 20.28 | 17,103,504 | +0.50(+2.52%) |
Jun 28, 2016 | 19.50 | 19.80 | 19.19 | 19.79 | 24,617,400 | +0.80(+4.24%) |
Jun 27, 2016 | 19.34 | 19.38 | 18.58 | 18.98 | 32,070,776 | -0.73(-3.71%) |
Jun 24, 2016 | 20.16 | 20.52 | 19.70 | 19.71 | 61,336,544 | -2.23(-10.15%) |
Jun 23, 2016 | 21.65 | 21.94 | 21.55 | 21.94 | 22,423,146 | +0.72(+3.41%) |
Jun 22, 2016 | 21.09 | 21.45 | 21.02 | 21.22 | 18,086,726 | +0.15(+0.72%) |
Jun 21, 2016 | 20.95 | 21.14 | 20.74 | 21.06 | 15,367,979 | +0.24(+1.16%) |
Jun 20, 2016 | 20.81 | 21.14 | 20.78 | 20.82 | 21,675,772 | +0.47(+2.33%) |
Jun 17, 2016 | 20.18 | 20.49 | 20.14 | 20.35 | 24,001,124 | +0.19(+0.96%) |
Jun 16, 2016 | 19.66 | 20.19 | 19.48 | 20.16 | 20,286,404 | +0.28(+1.42%) |
Jun 15, 2016 | 19.97 | 20.24 | 19.75 | 19.87 | 21,626,850 | +0.10(+0.49%) |
Jun 14, 2016 | 20.17 | 20.44 | 19.63 | 19.78 | 19,668,874 | -0.53(-2.61%) |
Jun 13, 2016 | 20.35 | 20.69 | 20.29 | 20.31 | 15,951,467 | -0.23(-1.10%) |
Jun 10, 2016 | 20.61 | 20.78 | 20.45 | 20.53 | 16,729,565 | -0.43(-2.07%) |
Jun 09, 2016 | 21.12 | 21.15 | 20.86 | 20.97 | 12,304,742 | -0.37(-1.73%) |
Jun 08, 2016 | 21.27 | 21.56 | 21.22 | 21.34 | 12,825,915 | +0.02(+0.08%) |
Jun 07, 2016 | 21.63 | 21.66 | 21.30 | 21.32 | 12,374,273 | -0.27(-1.23%) |
Jun 06, 2016 | 21.40 | 21.71 | 21.34 | 21.59 | 12,655,157 | +0.25(+1.17%) |
Jun 03, 2016 | 21.39 | 21.43 | 20.91 | 21.34 | 18,113,732 | -0.59(-2.71%) |
Jun 02, 2016 | 22.08 | 22.15 | 21.88 | 21.93 | 10,047,218 | -0.17(-0.76%) |