Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.66 | 23.89 | 23.41 | 23.56 | 83,204,960 | -0.38(-1.58%) |
Aug 30, 2016 | 24.93 | 25.04 | 23.71 | 23.94 | 112,639,736 | -1.24(-4.92%) |
Aug 29, 2016 | 24.86 | 25.43 | 24.69 | 25.17 | 61,903,460 | +0.06(+0.22%) |
Aug 26, 2016 | 25.78 | 26.27 | 24.79 | 25.12 | 117,983,472 | -0.12(-0.48%) |
Aug 25, 2016 | 24.92 | 25.75 | 24.62 | 25.24 | 74,291,720 | +0.31(+1.26%) |
Aug 24, 2016 | 26.45 | 26.48 | 24.80 | 24.92 | 181,914,528 | -1.89(-7.06%) |
Aug 23, 2016 | 27.47 | 27.51 | 26.78 | 26.82 | 62,091,572 | -0.41(-1.49%) |
Aug 22, 2016 | 27.26 | 27.35 | 27.08 | 27.23 | 51,879,892 | -0.46(-1.67%) |
Aug 19, 2016 | 27.85 | 28.03 | 27.60 | 27.69 | 66,829,712 | -0.73(-2.57%) |
Aug 18, 2016 | 28.31 | 28.45 | 28.02 | 28.42 | 65,142,176 | +0.35(+1.25%) |
Aug 17, 2016 | 28.19 | 28.30 | 27.41 | 28.07 | 84,951,480 | -0.41(-1.43%) |
Aug 16, 2016 | 28.58 | 28.73 | 28.32 | 28.47 | 38,255,148 | -0.05(-0.16%) |
Aug 15, 2016 | 28.74 | 28.93 | 28.41 | 28.52 | 43,076,960 | -0.18(-0.61%) |
Aug 12, 2016 | 29.35 | 29.38 | 28.58 | 28.70 | 47,738,864 | +0.01(+0.03%) |
Aug 11, 2016 | 28.95 | 29.37 | 28.63 | 28.69 | 52,762,896 | -0.24(-0.83%) |
Aug 10, 2016 | 29.15 | 29.29 | 28.62 | 28.93 | 60,857,688 | +0.50(+1.76%) |
Aug 09, 2016 | 28.41 | 28.60 | 28.27 | 28.43 | 46,029,452 | +0.24(+0.85%) |
Aug 08, 2016 | 27.91 | 28.47 | 27.86 | 28.19 | 47,317,804 | +0.25(+0.89%) |
Aug 05, 2016 | 28.05 | 28.16 | 27.78 | 27.94 | 92,855,248 | -0.92(-3.20%) |
Aug 04, 2016 | 28.77 | 29.06 | 28.74 | 28.86 | 48,154,624 | +0.27(+0.94%) |
Aug 03, 2016 | 28.76 | 28.77 | 28.37 | 28.59 | 54,645,372 | -0.35(-1.21%) |
Aug 02, 2016 | 28.96 | 29.24 | 28.82 | 28.95 | 74,553,920 | +0.36(+1.26%) |
Aug 01, 2016 | 28.16 | 28.70 | 27.97 | 28.58 | 91,227,056 | +0.31(+1.11%) |
Jul 29, 2016 | 27.97 | 28.44 | 27.74 | 28.27 | 80,487,152 | +0.78(+2.82%) |
Jul 28, 2016 | 27.66 | 27.81 | 27.02 | 27.49 | 61,694,840 | -0.05(-0.17%) |
Jul 27, 2016 | 26.77 | 27.70 | 26.10 | 27.54 | 122,534,832 | +1.20(+4.56%) |
Jul 26, 2016 | 26.07 | 26.55 | 25.87 | 26.34 | 80,189,936 | +0.71(+2.78%) |
Jul 25, 2016 | 26.19 | 26.20 | 25.36 | 25.63 | 96,880,528 | -0.97(-3.65%) |
Jul 22, 2016 | 26.34 | 26.75 | 26.31 | 26.60 | 32,944,710 | -0.08(-0.31%) |
Jul 21, 2016 | 26.16 | 26.82 | 25.98 | 26.68 | 92,510,536 | +0.81(+3.14%) |
Jul 20, 2016 | 26.76 | 26.77 | 25.69 | 25.87 | 141,085,680 | -1.55(-5.66%) |
Jul 19, 2016 | 27.59 | 27.72 | 27.39 | 27.42 | 48,149,576 | -0.29(-1.03%) |
Jul 18, 2016 | 27.68 | 27.77 | 27.34 | 27.71 | 54,696,040 | +0.10(+0.37%) |
Jul 15, 2016 | 27.46 | 27.86 | 27.42 | 27.60 | 54,559,044 | -0.31(-1.13%) |
Jul 14, 2016 | 27.28 | 27.95 | 27.12 | 27.92 | 60,486,764 | -0.15(-0.53%) |
Jul 13, 2016 | 27.81 | 28.31 | 27.57 | 28.07 | 72,263,128 | +0.90(+3.30%) |
Jul 12, 2016 | 27.99 | 28.16 | 27.16 | 27.17 | 102,235,136 | -1.11(-3.92%) |
Jul 11, 2016 | 27.94 | 28.40 | 27.85 | 28.28 | 50,375,272 | +0.06(+0.20%) |
Jul 08, 2016 | 27.41 | 28.35 | 27.36 | 28.22 | 102,589,496 | +0.86(+3.14%) |
Jul 07, 2016 | 27.85 | 27.86 | 27.17 | 27.36 | 96,174,984 | -0.89(-3.14%) |
Jul 06, 2016 | 27.80 | 28.35 | 27.69 | 28.25 | 115,006,632 | +0.86(+3.14%) |
Jul 05, 2016 | 27.24 | 27.50 | 26.66 | 27.39 | 76,336,960 | +0.55(+2.03%) |
Jul 01, 2016 | 26.34 | 26.85 | 26.85 | 26.85 | 93,080,200 | +1.24(+4.84%) |
Jun 30, 2016 | 25.37 | 25.65 | 25.10 | 25.61 | 57,899,444 | +0.52(+2.06%) |
Jun 29, 2016 | 24.96 | 25.51 | 24.91 | 25.09 | 74,366,432 | +0.51(+2.07%) |
Jun 28, 2016 | 24.56 | 24.95 | 24.47 | 24.58 | 87,591,984 | -0.43(-1.70%) |
Jun 27, 2016 | 24.92 | 25.33 | 24.43 | 25.01 | 85,720,288 | +0.32(+1.31%) |
Jun 24, 2016 | 25.57 | 25.61 | 24.37 | 24.68 | 154,587,104 | +1.38(+5.91%) |
Jun 23, 2016 | 23.35 | 23.72 | 23.23 | 23.31 | 66,671,220 | -0.26(-1.10%) |
Jun 22, 2016 | 23.13 | 23.57 | 22.92 | 23.57 | 81,794,344 | +0.53(+2.29%) |
Jun 21, 2016 | 23.21 | 23.44 | 23.02 | 23.04 | 84,860,352 | -0.66(-2.77%) |
Jun 20, 2016 | 23.11 | 23.85 | 23.04 | 23.70 | 63,216,856 | -0.14(-0.58%) |
Jun 17, 2016 | 23.98 | 24.06 | 23.34 | 23.83 | 78,221,856 | +0.28(+1.20%) |
Jun 16, 2016 | 24.98 | 24.98 | 23.48 | 23.55 | 134,337,856 | -0.77(-3.17%) |
Jun 15, 2016 | 23.42 | 24.53 | 23.31 | 24.32 | 112,958,656 | +0.91(+3.87%) |
Jun 14, 2016 | 24.08 | 24.08 | 23.22 | 23.42 | 76,893,592 | -0.53(-2.20%) |
Jun 13, 2016 | 24.57 | 24.63 | 23.66 | 23.95 | 55,274,440 | -0.05(-0.19%) |
Jun 10, 2016 | 24.52 | 24.86 | 23.80 | 23.99 | 73,956,096 | -0.34(-1.41%) |
Jun 09, 2016 | 23.95 | 24.41 | 23.81 | 24.33 | 67,921,152 | +0.37(+1.54%) |
Jun 08, 2016 | 24.20 | 24.49 | 23.88 | 23.96 | 106,111,240 | +0.76(+3.27%) |
Jun 07, 2016 | 23.21 | 23.51 | 23.12 | 23.21 | 56,569,744 | -0.31(-1.34%) |
Jun 06, 2016 | 23.36 | 23.60 | 22.96 | 23.52 | 83,132,224 | +0.11(+0.47%) |
Jun 03, 2016 | 22.25 | 23.44 | 22.25 | 23.41 | 205,619,200 | +2.37(+11.24%) |
Jun 02, 2016 | 20.95 | 21.23 | 20.78 | 21.04 | 38,301,488 | +0.05(+0.22%) |
Jun 01, 2016 | 20.98 | 21.34 | 20.65 | 21.00 | 55,261,912 | +0.13(+0.62%) |
May 31, 2016 | 20.62 | 21.30 | 20.45 | 20.87 | 84,684,056 | +0.28(+1.35%) |
May 27, 2016 | 21.02 | 20.59 | 20.59 | 20.59 | 109,095,888 | -0.62(-2.92%) |
May 26, 2016 | 21.58 | 21.77 | 21.02 | 21.21 | 56,269,816 | -0.07(-0.35%) |
May 25, 2016 | 20.66 | 21.43 | 20.28 | 21.28 | 97,723,784 | +0.52(+2.49%) |
May 24, 2016 | 21.48 | 21.69 | 20.74 | 20.77 | 134,711,680 | -1.21(-5.51%) |
May 23, 2016 | 21.71 | 22.40 | 21.59 | 21.98 | 55,712,828 | -0.25(-1.12%) |
May 20, 2016 | 22.40 | 22.43 | 21.60 | 22.23 | 76,225,104 | +0.08(+0.38%) |
May 19, 2016 | 21.26 | 22.26 | 21.06 | 22.14 | 95,623,600 | +0.37(+1.70%) |
May 18, 2016 | 23.16 | 23.49 | 21.76 | 21.77 | 205,942,032 | -1.87(-7.90%) |
May 17, 2016 | 23.27 | 23.89 | 23.03 | 23.64 | 64,990,320 | +0.31(+1.35%) |
May 16, 2016 | 23.41 | 23.67 | 23.13 | 23.33 | 69,431,112 | +0.42(+1.82%) |
May 13, 2016 | 22.72 | 23.10 | 22.60 | 22.91 | 51,508,876 | +0.22(+0.98%) |
May 12, 2016 | 23.20 | 23.47 | 22.57 | 22.69 | 82,384,480 | -0.46(-2.00%) |
May 11, 2016 | 23.03 | 23.42 | 22.36 | 23.15 | 91,259,240 | +0.60(+2.66%) |
May 10, 2016 | 21.86 | 22.65 | 21.57 | 22.55 | 94,143,848 | +0.81(+3.74%) |
May 09, 2016 | 22.22 | 22.35 | 21.72 | 21.74 | 138,719,808 | -1.49(-6.41%) |
May 06, 2016 | 22.82 | 23.51 | 22.69 | 23.22 | 108,299,392 | +0.88(+3.93%) |
May 05, 2016 | 22.01 | 22.48 | 21.92 | 22.35 | 95,941,512 | +0.71(+3.29%) |
May 04, 2016 | 22.36 | 22.78 | 21.52 | 21.63 | 132,067,368 | -1.16(-5.07%) |
May 03, 2016 | 23.56 | 23.59 | 22.61 | 22.79 | 101,835,944 | -0.67(-2.87%) |