Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 24.25 | 24.30 | 24.08 | 24.21 | 29,896,746 | -0.06(-0.23%) |
Aug 30, 2016 | 24.42 | 24.47 | 24.24 | 24.26 | 20,833,636 | -0.16(-0.66%) |
Aug 29, 2016 | 24.30 | 24.46 | 24.22 | 24.42 | 21,742,766 | +0.20(+0.83%) |
Aug 26, 2016 | 24.21 | 24.42 | 24.11 | 24.22 | 26,986,152 | +0.03(+0.14%) |
Aug 25, 2016 | 24.18 | 24.48 | 24.11 | 24.19 | 26,019,124 | -0.03(-0.14%) |
Aug 24, 2016 | 24.51 | 24.61 | 24.18 | 24.22 | 32,399,568 | -0.19(-0.77%) |
Aug 23, 2016 | 24.35 | 24.53 | 24.28 | 24.41 | 24,378,282 | +0.17(+0.72%) |
Aug 22, 2016 | 24.21 | 24.54 | 24.18 | 24.24 | 37,435,580 | -0.10(-0.40%) |
Aug 19, 2016 | 24.39 | 24.43 | 24.22 | 24.33 | 28,130,692 | -0.15(-0.60%) |
Aug 18, 2016 | 24.44 | 24.60 | 24.34 | 24.48 | 23,189,998 | +0.03(+0.14%) |
Aug 17, 2016 | 24.17 | 24.45 | 24.17 | 24.44 | 24,497,272 | +0.24(+1.01%) |
Aug 16, 2016 | 24.30 | 24.40 | 24.19 | 24.20 | 21,745,438 | -0.22(-0.91%) |
Aug 15, 2016 | 24.38 | 24.46 | 24.30 | 24.42 | 17,759,058 | +0.09(+0.37%) |
Aug 12, 2016 | 24.40 | 24.42 | 24.17 | 24.33 | 21,605,594 | -0.12(-0.48%) |
Aug 11, 2016 | 24.44 | 24.54 | 24.42 | 24.45 | 19,240,648 | +0.01(+0.06%) |
Aug 10, 2016 | 24.46 | 24.47 | 24.28 | 24.44 | 20,305,198 | +0.03(+0.14%) |
Aug 09, 2016 | 24.34 | 24.55 | 24.28 | 24.40 | 24,624,832 | +0.10(+0.43%) |
Aug 08, 2016 | 24.54 | 24.54 | 24.14 | 24.30 | 43,903,964 | -0.35(-1.44%) |
Aug 05, 2016 | 24.60 | 24.72 | 24.50 | 24.65 | 39,096,944 | +0.20(+0.82%) |
Aug 04, 2016 | 24.69 | 24.71 | 24.45 | 24.45 | 36,120,292 | -0.10(-0.40%) |
Aug 03, 2016 | 24.98 | 25.01 | 24.39 | 24.55 | 61,294,484 | -0.57(-2.26%) |
Aug 02, 2016 | 25.37 | 25.41 | 24.94 | 25.12 | 47,991,628 | -0.63(-2.47%) |
Aug 01, 2016 | 25.55 | 25.81 | 25.53 | 25.75 | 41,101,740 | +0.29(+1.14%) |
Jul 29, 2016 | 25.32 | 25.50 | 25.29 | 25.46 | 31,171,614 | +0.15(+0.60%) |
Jul 28, 2016 | 25.45 | 25.47 | 25.19 | 25.31 | 23,554,440 | -0.12(-0.49%) |
Jul 27, 2016 | 25.36 | 25.48 | 25.29 | 25.43 | 21,823,144 | +0.01(+0.05%) |
Jul 26, 2016 | 25.42 | 25.45 | 25.29 | 25.42 | 17,559,794 | +0.03(+0.14%) |
Jul 25, 2016 | 25.40 | 25.43 | 25.20 | 25.38 | 17,640,870 | +0.03(+0.11%) |
Jul 22, 2016 | 25.40 | 25.43 | 25.32 | 25.36 | 19,533,502 | +0.02(+0.08%) |
Jul 21, 2016 | 25.31 | 25.41 | 25.21 | 25.34 | 19,143,824 | +0.02(+0.08%) |
Jul 20, 2016 | 25.47 | 25.49 | 25.32 | 25.32 | 17,784,294 | +0.03(+0.11%) |
Jul 19, 2016 | 25.31 | 25.45 | 25.23 | 25.29 | 24,214,932 | +0.00(+0.00%) |
Jul 18, 2016 | 25.32 | 25.53 | 25.23 | 25.29 | 24,507,112 | -0.09(-0.35%) |
Jul 15, 2016 | 25.52 | 25.67 | 25.28 | 25.38 | 36,353,880 | -0.10(-0.41%) |
Jul 14, 2016 | 25.18 | 25.51 | 25.02 | 25.48 | 40,078,736 | +0.42(+1.68%) |
Jul 13, 2016 | 25.04 | 25.14 | 24.99 | 25.06 | 20,086,088 | +0.05(+0.19%) |
Jul 12, 2016 | 24.95 | 25.05 | 24.87 | 25.01 | 23,459,012 | +0.06(+0.25%) |
Jul 11, 2016 | 24.89 | 25.09 | 24.87 | 24.95 | 23,928,862 | +0.02(+0.08%) |
Jul 08, 2016 | 24.76 | 24.98 | 24.68 | 24.93 | 25,779,224 | +0.24(+0.98%) |
Jul 07, 2016 | 24.70 | 24.80 | 24.54 | 24.69 | 26,229,710 | -0.06(-0.25%) |
Jul 06, 2016 | 24.72 | 24.78 | 24.42 | 24.75 | 37,427,916 | +0.03(+0.14%) |
Jul 05, 2016 | 24.53 | 24.79 | 24.47 | 24.72 | 30,205,290 | +0.17(+0.67%) |
Jul 01, 2016 | 24.26 | 24.55 | 24.55 | 24.55 | 28,003,966 | +0.25(+1.02%) |
Jun 30, 2016 | 24.25 | 24.34 | 24.11 | 24.30 | 39,111,236 | +0.14(+0.57%) |
Jun 29, 2016 | 23.89 | 24.26 | 23.86 | 24.16 | 36,025,852 | +0.39(+1.66%) |
Jun 28, 2016 | 23.57 | 23.79 | 23.42 | 23.77 | 34,461,144 | +0.44(+1.89%) |
Jun 27, 2016 | 23.33 | 23.45 | 23.14 | 23.33 | 43,244,888 | -0.12(-0.50%) |
Jun 24, 2016 | 23.33 | 23.78 | 23.29 | 23.45 | 63,752,392 | -0.43(-1.79%) |
Jun 23, 2016 | 23.95 | 23.98 | 23.67 | 23.87 | 34,517,488 | +0.08(+0.35%) |
Jun 22, 2016 | 23.98 | 24.12 | 23.75 | 23.79 | 36,449,960 | -0.19(-0.81%) |
Jun 21, 2016 | 23.82 | 24.07 | 23.82 | 23.98 | 36,739,408 | +0.17(+0.72%) |
Jun 20, 2016 | 23.80 | 23.95 | 23.59 | 23.81 | 32,737,812 | +0.19(+0.82%) |
Jun 17, 2016 | 24.00 | 24.02 | 23.50 | 23.62 | 48,695,808 | -0.37(-1.53%) |
Jun 16, 2016 | 23.94 | 24.01 | 23.76 | 23.98 | 32,360,738 | -0.03(-0.11%) |
Jun 15, 2016 | 24.16 | 24.29 | 23.91 | 24.01 | 29,380,408 | -0.14(-0.57%) |
Jun 14, 2016 | 23.88 | 24.18 | 23.87 | 24.15 | 45,928,536 | +0.17(+0.72%) |
Jun 13, 2016 | 24.17 | 24.26 | 23.95 | 23.98 | 43,018,692 | -0.38(-1.56%) |
Jun 10, 2016 | 24.23 | 24.43 | 24.17 | 24.36 | 29,755,478 | -0.01(-0.06%) |
Jun 09, 2016 | 24.19 | 24.50 | 24.18 | 24.37 | 34,972,016 | +0.04(+0.17%) |
Jun 08, 2016 | 24.00 | 24.38 | 23.93 | 24.33 | 32,584,238 | +0.28(+1.18%) |
Jun 07, 2016 | 24.05 | 24.15 | 23.98 | 24.05 | 34,060,296 | -0.06(-0.26%) |
Jun 06, 2016 | 23.95 | 24.15 | 23.89 | 24.11 | 29,592,174 | +0.17(+0.69%) |
Jun 03, 2016 | 24.07 | 24.07 | 23.78 | 23.94 | 39,010,048 | -0.12(-0.52%) |
Jun 02, 2016 | 23.94 | 24.15 | 23.82 | 24.07 | 43,725,300 | +0.08(+0.35%) |