Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.31 | 23.31 | 23.17 | 23.22 | 270,756 | -0.09(-0.39%) |
Aug 30, 2016 | 23.40 | 23.40 | 23.26 | 23.31 | 406,797 | -0.04(-0.18%) |
Aug 29, 2016 | 23.29 | 23.39 | 23.28 | 23.35 | 117,236 | +0.12(+0.53%) |
Aug 26, 2016 | 23.33 | 23.42 | 23.14 | 23.23 | 178,452 | -0.03(-0.14%) |
Aug 25, 2016 | 23.28 | 23.34 | 23.24 | 23.26 | 138,913 | -0.02(-0.07%) |
Aug 24, 2016 | 23.37 | 23.37 | 23.25 | 23.28 | 123,973 | -0.09(-0.39%) |
Aug 23, 2016 | 23.43 | 23.45 | 23.35 | 23.37 | 151,599 | +0.04(+0.18%) |
Aug 22, 2016 | 23.34 | 23.34 | 23.26 | 23.33 | 115,292 | -0.02(-0.07%) |
Aug 19, 2016 | 23.36 | 23.36 | 23.27 | 23.34 | 149,251 | -0.02(-0.11%) |
Aug 18, 2016 | 23.33 | 23.37 | 23.30 | 23.37 | 107,187 | +0.06(+0.25%) |
Aug 17, 2016 | 23.30 | 23.32 | 23.17 | 23.31 | 140,725 | +0.05(+0.21%) |
Aug 16, 2016 | 23.35 | 23.35 | 23.26 | 23.26 | 203,998 | -0.12(-0.53%) |
Aug 15, 2016 | 23.40 | 23.43 | 23.37 | 23.39 | 184,830 | +0.07(+0.28%) |
Aug 12, 2016 | 23.34 | 23.34 | 23.28 | 23.32 | 151,594 | -0.02(-0.07%) |
Aug 11, 2016 | 23.32 | 23.37 | 23.28 | 23.34 | 86,692 | +0.12(+0.54%) |
Aug 10, 2016 | 23.25 | 23.29 | 23.19 | 23.21 | 136,957 | -0.04(-0.18%) |
Aug 09, 2016 | 23.30 | 23.34 | 23.23 | 23.25 | 118,089 | -0.01(-0.04%) |
Aug 08, 2016 | 23.34 | 23.34 | 23.24 | 23.26 | 166,184 | -0.02(-0.11%) |
Aug 05, 2016 | 23.23 | 23.29 | 23.21 | 23.29 | 128,232 | +0.13(+0.57%) |
Aug 04, 2016 | 23.18 | 23.20 | 23.11 | 23.15 | 221,655 | +0.02(+0.11%) |
Aug 03, 2016 | 23.11 | 23.13 | 23.02 | 23.13 | 257,438 | +0.04(+0.18%) |
Aug 02, 2016 | 23.20 | 23.20 | 23.00 | 23.09 | 2,518,513 | -0.13(-0.57%) |
Aug 01, 2016 | 23.28 | 23.29 | 23.16 | 23.22 | 122,947 | -0.03(-0.14%) |
Jul 29, 2016 | 23.20 | 23.28 | 23.15 | 23.25 | 184,624 | +0.02(+0.11%) |
Jul 28, 2016 | 23.18 | 23.25 | 23.12 | 23.23 | 143,128 | +0.03(+0.14%) |
Jul 27, 2016 | 23.34 | 23.34 | 23.14 | 23.20 | 248,731 | -0.14(-0.60%) |
Jul 26, 2016 | 23.32 | 23.37 | 23.22 | 23.34 | 182,276 | +0.05(+0.21%) |
Jul 25, 2016 | 23.37 | 23.37 | 23.22 | 23.29 | 207,087 | -0.05(-0.21%) |
Jul 22, 2016 | 23.28 | 23.35 | 23.23 | 23.34 | 254,023 | +0.09(+0.37%) |
Jul 21, 2016 | 23.28 | 23.34 | 23.19 | 23.25 | 143,465 | -0.06(-0.27%) |
Jul 20, 2016 | 23.34 | 23.34 | 23.25 | 23.31 | 184,457 | +0.09(+0.39%) |
Jul 19, 2016 | 23.24 | 23.24 | 23.17 | 23.22 | 247,353 | -0.02(-0.09%) |
Jul 18, 2016 | 23.23 | 23.25 | 23.19 | 23.24 | 322,442 | +0.02(+0.09%) |
Jul 15, 2016 | 23.34 | 23.34 | 23.15 | 23.22 | 171,166 | -0.02(-0.11%) |
Jul 14, 2016 | 23.35 | 23.35 | 23.20 | 23.25 | 206,342 | +0.11(+0.47%) |
Jul 13, 2016 | 23.08 | 23.16 | 23.05 | 23.14 | 165,168 | +0.04(+0.18%) |
Jul 12, 2016 | 23.10 | 23.14 | 23.02 | 23.10 | 352,529 | +0.12(+0.54%) |
Jul 11, 2016 | 22.96 | 23.02 | 22.89 | 22.97 | 306,970 | +0.08(+0.36%) |
Jul 08, 2016 | 22.70 | 22.92 | 22.55 | 22.89 | 185,632 | +0.33(+1.48%) |
Jul 07, 2016 | 22.62 | 22.67 | 22.47 | 22.55 | 397,276 | -0.01(-0.05%) |
Jul 06, 2016 | 22.38 | 22.58 | 22.30 | 22.57 | 2,523,102 | +0.11(+0.48%) |
Jul 05, 2016 | 22.58 | 22.58 | 22.39 | 22.46 | 327,985 | -0.15(-0.66%) |
Jul 01, 2016 | 22.57 | 22.61 | 22.61 | 22.61 | 390,769 | +0.02(+0.11%) |
Jun 30, 2016 | 22.34 | 22.58 | 22.23 | 22.58 | 225,339 | +0.35(+1.56%) |
Jun 29, 2016 | 22.11 | 22.25 | 22.04 | 22.23 | 241,237 | +0.36(+1.63%) |
Jun 28, 2016 | 22.77 | 22.77 | 21.66 | 21.88 | 485,458 | +0.36(+1.65%) |
Jun 27, 2016 | 21.61 | 21.72 | 21.42 | 21.52 | 312,697 | -0.36(-1.66%) |
Jun 24, 2016 | 22.01 | 22.27 | 21.83 | 21.89 | 728,672 | -0.76(-3.36%) |
Jun 23, 2016 | 22.56 | 22.65 | 22.52 | 22.65 | 114,901 | +0.29(+1.30%) |
Jun 22, 2016 | 22.44 | 22.52 | 22.36 | 22.36 | 91,786 | -0.03(-0.15%) |
Jun 21, 2016 | 22.43 | 22.45 | 22.35 | 22.39 | 95,280 | +0.03(+0.12%) |
Jun 20, 2016 | 22.49 | 22.54 | 22.34 | 22.37 | 163,830 | +0.14(+0.63%) |
Jun 17, 2016 | 22.31 | 22.31 | 22.13 | 22.23 | 196,603 | -0.05(-0.22%) |
Jun 16, 2016 | 22.12 | 22.29 | 21.99 | 22.28 | 147,224 | +0.09(+0.41%) |
Jun 15, 2016 | 22.20 | 22.32 | 22.18 | 22.19 | 101,458 | -0.03(-0.15%) |
Jun 14, 2016 | 22.21 | 22.25 | 22.12 | 22.22 | 97,125 | -0.03(-0.15%) |
Jun 13, 2016 | 22.38 | 22.43 | 22.24 | 22.25 | 98,105 | -0.19(-0.84%) |
Jun 10, 2016 | 22.47 | 22.49 | 22.37 | 22.44 | 198,971 | -0.15(-0.66%) |
Jun 09, 2016 | 22.51 | 22.60 | 22.49 | 22.59 | 153,327 | -0.03(-0.15%) |
Jun 08, 2016 | 22.60 | 22.64 | 22.57 | 22.62 | 98,610 | +0.07(+0.29%) |
Jun 07, 2016 | 22.59 | 22.63 | 22.55 | 22.56 | 88,535 | +0.03(+0.15%) |
Jun 06, 2016 | 22.51 | 22.57 | 22.45 | 22.52 | 293,036 | +0.10(+0.44%) |
Jun 03, 2016 | 22.42 | 22.46 | 22.28 | 22.42 | 140,067 | -0.02(-0.11%) |
Jun 02, 2016 | 22.36 | 22.45 | 22.30 | 22.45 | 254,613 | +0.07(+0.29%) |