Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.39 | 27.41 | 27.08 | 27.35 | 11,561,967 | -0.14(-0.50%) |
Aug 30, 2016 | 27.67 | 27.68 | 27.22 | 27.48 | 13,170,000 | -0.05(-0.20%) |
Aug 29, 2016 | 27.42 | 27.74 | 27.13 | 27.54 | 10,692,789 | +0.07(+0.27%) |
Aug 26, 2016 | 27.29 | 27.63 | 27.22 | 27.47 | 13,285,484 | +0.29(+1.08%) |
Aug 25, 2016 | 27.15 | 27.46 | 27.12 | 27.17 | 11,393,989 | -0.05(-0.17%) |
Aug 24, 2016 | 27.45 | 27.49 | 27.14 | 27.22 | 13,532,628 | -0.23(-0.83%) |
Aug 23, 2016 | 26.81 | 27.63 | 26.76 | 27.45 | 25,696,782 | +0.82(+3.10%) |
Aug 22, 2016 | 26.94 | 26.95 | 26.37 | 26.62 | 31,911,184 | -0.45(-1.65%) |
Aug 19, 2016 | 26.47 | 27.16 | 26.16 | 27.07 | 59,002,580 | +1.79(+7.08%) |
Aug 18, 2016 | 25.21 | 25.31 | 24.89 | 25.28 | 22,458,732 | +0.36(+1.43%) |
Aug 17, 2016 | 25.05 | 25.05 | 24.66 | 24.92 | 11,224,871 | +0.06(+0.26%) |
Aug 16, 2016 | 25.05 | 25.14 | 24.85 | 24.86 | 7,341,025 | -0.23(-0.91%) |
Aug 15, 2016 | 25.02 | 25.34 | 24.98 | 25.09 | 11,790,594 | +0.26(+1.07%) |
Aug 12, 2016 | 24.53 | 24.86 | 24.53 | 24.82 | 10,788,437 | +0.33(+1.34%) |
Aug 11, 2016 | 24.26 | 24.65 | 24.12 | 24.49 | 8,319,103 | +0.37(+1.55%) |
Aug 10, 2016 | 24.48 | 24.53 | 24.08 | 24.12 | 6,826,314 | -0.35(-1.42%) |
Aug 09, 2016 | 24.61 | 24.61 | 24.39 | 24.47 | 7,581,091 | -0.04(-0.15%) |
Aug 08, 2016 | 24.52 | 24.59 | 24.40 | 24.50 | 6,291,640 | +0.02(+0.07%) |
Aug 05, 2016 | 24.20 | 24.54 | 24.09 | 24.49 | 7,571,155 | +0.40(+1.67%) |
Aug 04, 2016 | 23.93 | 24.08 | 23.87 | 24.08 | 5,393,941 | +0.16(+0.65%) |
Aug 03, 2016 | 23.65 | 23.95 | 23.62 | 23.93 | 6,148,860 | +0.21(+0.89%) |
Aug 02, 2016 | 23.96 | 23.97 | 23.45 | 23.72 | 11,455,665 | -0.27(-1.14%) |
Aug 01, 2016 | 24.12 | 24.17 | 23.92 | 23.99 | 7,069,748 | -0.02(-0.08%) |
Jul 29, 2016 | 24.27 | 24.37 | 23.89 | 24.01 | 9,641,689 | -0.30(-1.24%) |
Jul 28, 2016 | 24.49 | 24.61 | 24.27 | 24.31 | 9,021,439 | -0.26(-1.04%) |
Jul 27, 2016 | 24.55 | 24.76 | 24.31 | 24.57 | 11,191,348 | +0.08(+0.34%) |
Jul 26, 2016 | 24.35 | 24.50 | 24.17 | 24.49 | 13,004,498 | +0.29(+1.21%) |
Jul 25, 2016 | 24.15 | 24.27 | 23.97 | 24.19 | 7,510,886 | +0.11(+0.46%) |
Jul 22, 2016 | 24.10 | 24.12 | 23.82 | 24.08 | 5,794,579 | +0.13(+0.53%) |
Jul 21, 2016 | 24.30 | 24.35 | 23.80 | 23.96 | 16,028,260 | -0.38(-1.58%) |
Jul 20, 2016 | 24.27 | 24.44 | 24.13 | 24.34 | 10,740,961 | +0.24(+0.99%) |
Jul 19, 2016 | 24.20 | 24.49 | 24.04 | 24.10 | 17,515,610 | -0.19(-0.79%) |
Jul 18, 2016 | 24.23 | 24.33 | 24.07 | 24.29 | 14,751,578 | +0.24(+0.99%) |
Jul 15, 2016 | 23.88 | 24.06 | 23.70 | 24.06 | 12,740,261 | +0.22(+0.92%) |
Jul 14, 2016 | 23.82 | 23.96 | 23.51 | 23.84 | 16,301,804 | +0.17(+0.73%) |
Jul 13, 2016 | 23.28 | 23.72 | 23.22 | 23.66 | 17,508,000 | +0.46(+1.97%) |
Jul 12, 2016 | 23.12 | 23.25 | 22.95 | 23.21 | 11,631,646 | +0.24(+1.03%) |
Jul 11, 2016 | 22.83 | 23.11 | 22.83 | 22.97 | 12,073,197 | +0.20(+0.88%) |
Jul 08, 2016 | 22.38 | 22.80 | 22.18 | 22.77 | 15,491,514 | +0.58(+2.63%) |
Jul 07, 2016 | 21.94 | 22.34 | 21.92 | 22.18 | 11,011,845 | +0.41(+1.89%) |
Jul 05, 2016 | 21.69 | 21.80 | 21.45 | 21.77 | 9,577,675 | -0.05(-0.21%) |
Jul 01, 2016 | 21.71 | 21.82 | 21.82 | 21.82 | 9,408,929 | -0.07(-0.33%) |
Jun 30, 2016 | 21.65 | 21.90 | 21.43 | 21.89 | 11,230,616 | +0.37(+1.74%) |
Jun 29, 2016 | 21.23 | 21.65 | 21.17 | 21.52 | 14,579,665 | +0.57(+2.70%) |
Jun 28, 2016 | 20.78 | 20.98 | 20.60 | 20.95 | 14,862,622 | +0.59(+2.92%) |
Jun 27, 2016 | 21.04 | 21.16 | 20.25 | 20.36 | 22,412,658 | -0.86(-4.05%) |
Jun 24, 2016 | 21.46 | 21.88 | 21.14 | 21.22 | 39,114,828 | -1.18(-5.26%) |
Jun 23, 2016 | 22.23 | 22.40 | 22.04 | 22.39 | 11,978,621 | +0.50(+2.29%) |
Jun 22, 2016 | 21.76 | 22.17 | 21.72 | 21.89 | 12,750,590 | +0.13(+0.59%) |
Jun 21, 2016 | 21.64 | 21.85 | 21.59 | 21.76 | 8,453,155 | +0.18(+0.85%) |
Jun 20, 2016 | 21.80 | 21.88 | 21.58 | 21.58 | 14,257,074 | +0.18(+0.85%) |
Jun 17, 2016 | 21.60 | 21.60 | 21.33 | 21.40 | 24,240,622 | -0.24(-1.10%) |
Jun 16, 2016 | 21.48 | 21.69 | 21.30 | 21.64 | 14,045,792 | -0.01(-0.04%) |
Jun 15, 2016 | 21.77 | 21.87 | 21.48 | 21.64 | 15,233,737 | -0.04(-0.17%) |
Jun 14, 2016 | 21.66 | 21.81 | 21.43 | 21.68 | 15,986,756 | -0.18(-0.84%) |
Jun 13, 2016 | 21.90 | 22.06 | 21.78 | 21.86 | 12,321,553 | -0.12(-0.54%) |
Jun 10, 2016 | 22.28 | 22.33 | 21.88 | 21.98 | 13,829,438 | -0.32(-1.43%) |
Jun 09, 2016 | 21.95 | 22.34 | 21.84 | 22.30 | 13,052,628 | +0.17(+0.78%) |
Jun 08, 2016 | 22.10 | 22.19 | 22.00 | 22.13 | 8,775,955 | +0.05(+0.25%) |
Jun 07, 2016 | 22.20 | 22.25 | 22.02 | 22.07 | 11,470,859 | +0.00(+0.00%) |
Jun 06, 2016 | 22.30 | 22.40 | 22.01 | 22.07 | 14,837,143 | -0.20(-0.90%) |
Jun 03, 2016 | 22.29 | 22.35 | 22.02 | 22.27 | 17,732,234 | -0.12(-0.53%) |
Jun 02, 2016 | 22.38 | 22.51 | 22.32 | 22.39 | 19,747,070 | +0.13(+0.57%) |