Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.40 | 27.42 | 27.09 | 27.35 | 11,559,717 | -0.14(-0.50%) |
Aug 30, 2016 | 27.67 | 27.68 | 27.22 | 27.49 | 13,167,437 | -0.05(-0.20%) |
Aug 29, 2016 | 27.42 | 27.75 | 27.13 | 27.54 | 10,690,708 | +0.07(+0.27%) |
Aug 26, 2016 | 27.30 | 27.64 | 27.22 | 27.47 | 13,282,898 | +0.29(+1.08%) |
Aug 25, 2016 | 27.16 | 27.46 | 27.12 | 27.18 | 11,391,772 | -0.05(-0.17%) |
Aug 24, 2016 | 27.45 | 27.50 | 27.14 | 27.22 | 13,529,994 | -0.23(-0.83%) |
Aug 23, 2016 | 26.81 | 27.64 | 26.76 | 27.45 | 25,691,780 | +0.82(+3.10%) |
Aug 22, 2016 | 26.95 | 26.96 | 26.37 | 26.63 | 31,904,974 | -0.45(-1.65%) |
Aug 19, 2016 | 26.48 | 27.17 | 26.16 | 27.07 | 58,991,096 | +1.79(+7.08%) |
Aug 18, 2016 | 25.21 | 25.31 | 24.90 | 25.28 | 22,454,362 | +0.36(+1.43%) |
Aug 17, 2016 | 25.06 | 25.06 | 24.66 | 24.93 | 11,222,686 | +0.06(+0.26%) |
Aug 16, 2016 | 25.06 | 25.14 | 24.86 | 24.86 | 7,339,596 | -0.23(-0.91%) |
Aug 15, 2016 | 25.03 | 25.35 | 24.98 | 25.09 | 11,788,300 | +0.26(+1.07%) |
Aug 12, 2016 | 24.54 | 24.86 | 24.54 | 24.83 | 10,786,337 | +0.33(+1.34%) |
Aug 11, 2016 | 24.26 | 24.65 | 24.13 | 24.50 | 8,317,485 | +0.37(+1.55%) |
Aug 10, 2016 | 24.48 | 24.54 | 24.09 | 24.12 | 6,824,986 | -0.35(-1.42%) |
Aug 09, 2016 | 24.62 | 24.62 | 24.40 | 24.47 | 7,579,616 | -0.04(-0.15%) |
Aug 08, 2016 | 24.53 | 24.59 | 24.41 | 24.51 | 6,290,415 | +0.02(+0.07%) |
Aug 05, 2016 | 24.21 | 24.54 | 24.10 | 24.49 | 7,569,682 | +0.40(+1.67%) |
Aug 04, 2016 | 23.93 | 24.09 | 23.88 | 24.09 | 5,392,891 | +0.16(+0.65%) |
Aug 03, 2016 | 23.66 | 23.95 | 23.62 | 23.93 | 6,147,664 | +0.21(+0.89%) |
Aug 02, 2016 | 23.96 | 23.98 | 23.46 | 23.72 | 11,453,436 | -0.27(-1.14%) |
Aug 01, 2016 | 24.12 | 24.17 | 23.92 | 24.00 | 7,068,373 | -0.02(-0.08%) |
Jul 29, 2016 | 24.28 | 24.37 | 23.90 | 24.01 | 9,639,813 | -0.30(-1.24%) |
Jul 28, 2016 | 24.50 | 24.62 | 24.28 | 24.32 | 9,019,684 | -0.26(-1.04%) |
Jul 27, 2016 | 24.55 | 24.77 | 24.32 | 24.57 | 11,189,170 | +0.08(+0.34%) |
Jul 26, 2016 | 24.35 | 24.51 | 24.17 | 24.49 | 13,001,968 | +0.29(+1.21%) |
Jul 25, 2016 | 24.15 | 24.28 | 23.98 | 24.20 | 7,509,425 | +0.11(+0.46%) |
Jul 22, 2016 | 24.11 | 24.12 | 23.82 | 24.09 | 5,793,452 | +0.13(+0.53%) |
Jul 21, 2016 | 24.31 | 24.35 | 23.80 | 23.96 | 16,025,141 | -0.38(-1.58%) |
Jul 20, 2016 | 24.27 | 24.45 | 24.13 | 24.34 | 10,738,871 | +0.24(+0.99%) |
Jul 19, 2016 | 24.21 | 24.50 | 24.04 | 24.11 | 17,512,202 | -0.19(-0.79%) |
Jul 18, 2016 | 24.23 | 24.33 | 24.08 | 24.30 | 14,748,707 | +0.24(+0.99%) |
Jul 15, 2016 | 23.89 | 24.06 | 23.70 | 24.06 | 12,737,782 | +0.22(+0.92%) |
Jul 14, 2016 | 23.82 | 23.97 | 23.51 | 23.84 | 16,298,632 | +0.17(+0.73%) |
Jul 13, 2016 | 23.28 | 23.72 | 23.22 | 23.67 | 17,504,594 | +0.46(+1.97%) |
Jul 12, 2016 | 23.13 | 23.26 | 22.96 | 23.21 | 11,629,382 | +0.24(+1.03%) |
Jul 11, 2016 | 22.84 | 23.11 | 22.83 | 22.97 | 12,070,848 | +0.20(+0.88%) |
Jul 08, 2016 | 22.38 | 22.80 | 22.19 | 22.77 | 15,488,499 | +0.58(+2.63%) |
Jul 07, 2016 | 21.94 | 22.34 | 21.92 | 22.19 | 11,009,703 | +0.41(+1.89%) |
Jul 05, 2016 | 21.69 | 21.80 | 21.46 | 21.78 | 9,575,812 | -0.05(-0.21%) |
Jul 01, 2016 | 21.71 | 21.82 | 21.82 | 21.82 | 9,407,098 | -0.07(-0.33%) |
Jun 30, 2016 | 21.66 | 21.90 | 21.43 | 21.90 | 11,228,431 | +0.37(+1.74%) |
Jun 29, 2016 | 21.24 | 21.66 | 21.17 | 21.52 | 14,576,828 | +0.57(+2.70%) |
Jun 28, 2016 | 20.78 | 20.98 | 20.61 | 20.95 | 14,859,730 | +0.59(+2.92%) |
Jun 27, 2016 | 21.05 | 21.16 | 20.25 | 20.36 | 22,408,296 | -0.86(-4.05%) |
Jun 24, 2016 | 21.47 | 21.89 | 21.14 | 21.22 | 39,107,220 | -1.18(-5.26%) |
Jun 23, 2016 | 22.23 | 22.41 | 22.04 | 22.40 | 11,976,290 | +0.50(+2.29%) |
Jun 22, 2016 | 21.77 | 22.17 | 21.72 | 21.90 | 12,748,109 | +0.13(+0.59%) |
Jun 21, 2016 | 21.64 | 21.85 | 21.59 | 21.77 | 8,451,511 | +0.18(+0.85%) |
Jun 20, 2016 | 21.80 | 21.89 | 21.59 | 21.59 | 14,254,300 | +0.18(+0.85%) |
Jun 17, 2016 | 21.60 | 21.60 | 21.34 | 21.40 | 24,235,906 | -0.24(-1.10%) |
Jun 16, 2016 | 21.48 | 21.69 | 21.30 | 21.64 | 14,043,059 | -0.01(-0.04%) |
Jun 15, 2016 | 21.78 | 21.88 | 21.48 | 21.65 | 15,230,773 | -0.04(-0.17%) |
Jun 14, 2016 | 21.67 | 21.81 | 21.43 | 21.69 | 15,983,646 | -0.18(-0.84%) |
Jun 13, 2016 | 21.90 | 22.06 | 21.79 | 21.87 | 12,319,156 | -0.12(-0.54%) |
Jun 10, 2016 | 22.29 | 22.33 | 21.89 | 21.99 | 13,826,747 | -0.32(-1.43%) |
Jun 09, 2016 | 21.95 | 22.34 | 21.84 | 22.31 | 13,050,088 | +0.17(+0.78%) |
Jun 08, 2016 | 22.11 | 22.20 | 22.01 | 22.13 | 8,774,248 | +0.05(+0.25%) |
Jun 07, 2016 | 22.21 | 22.25 | 22.02 | 22.08 | 11,468,627 | +0.00(+0.00%) |
Jun 06, 2016 | 22.31 | 22.41 | 22.01 | 22.08 | 14,834,256 | -0.20(-0.90%) |
Jun 03, 2016 | 22.30 | 22.35 | 22.02 | 22.28 | 17,728,784 | -0.12(-0.53%) |
Jun 02, 2016 | 22.38 | 22.52 | 22.32 | 22.40 | 19,743,228 | +0.13(+0.57%) |