Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.34 | 22.34 | 22.02 | 22.26 | 249,803 | -0.06(-0.27%) |
Aug 30, 2016 | 22.46 | 22.50 | 22.24 | 22.32 | 287,087 | -0.25(-1.10%) |
Aug 29, 2016 | 22.48 | 22.60 | 22.44 | 22.57 | 186,702 | +0.08(+0.34%) |
Aug 26, 2016 | 22.47 | 22.81 | 22.37 | 22.49 | 271,315 | +0.00(+0.00%) |
Aug 25, 2016 | 22.60 | 22.74 | 22.48 | 22.49 | 230,116 | -0.23(-1.00%) |
Aug 24, 2016 | 22.64 | 22.76 | 22.59 | 22.72 | 208,573 | +0.06(+0.27%) |
Aug 23, 2016 | 22.68 | 22.74 | 22.57 | 22.66 | 254,391 | +0.02(+0.10%) |
Aug 22, 2016 | 22.72 | 22.80 | 22.59 | 22.63 | 257,951 | -0.21(-0.93%) |
Aug 19, 2016 | 22.45 | 22.85 | 22.38 | 22.85 | 388,455 | +0.29(+1.27%) |
Aug 18, 2016 | 22.05 | 22.66 | 22.00 | 22.56 | 462,025 | +0.48(+2.19%) |
Aug 17, 2016 | 22.11 | 22.18 | 21.97 | 22.08 | 352,954 | -0.08(-0.37%) |
Aug 16, 2016 | 22.35 | 22.44 | 22.14 | 22.16 | 376,406 | -0.27(-1.21%) |
Aug 15, 2016 | 22.51 | 22.58 | 22.38 | 22.43 | 228,098 | +0.01(+0.03%) |
Aug 12, 2016 | 22.63 | 22.86 | 22.30 | 22.42 | 525,907 | -0.28(-1.23%) |
Aug 11, 2016 | 22.23 | 22.71 | 22.10 | 22.70 | 537,715 | +0.68(+3.09%) |
Aug 10, 2016 | 22.08 | 22.37 | 21.89 | 22.02 | 363,569 | -0.01(-0.03%) |
Aug 09, 2016 | 22.08 | 22.25 | 21.97 | 22.03 | 342,438 | +0.01(+0.07%) |
Aug 08, 2016 | 21.90 | 22.02 | 21.77 | 22.02 | 376,251 | +0.17(+0.76%) |
Aug 05, 2016 | 21.91 | 22.08 | 21.74 | 21.85 | 1,428,529 | -0.16(-0.72%) |
Aug 04, 2016 | 21.90 | 22.15 | 21.87 | 22.01 | 300,804 | +0.07(+0.34%) |
Aug 03, 2016 | 21.67 | 21.96 | 21.54 | 21.93 | 409,546 | +0.08(+0.34%) |
Aug 02, 2016 | 21.88 | 22.08 | 21.81 | 21.86 | 457,538 | -0.04(-0.21%) |
Aug 01, 2016 | 21.99 | 22.17 | 21.77 | 21.90 | 630,426 | -0.09(-0.41%) |
Jul 29, 2016 | 22.04 | 22.17 | 21.77 | 21.99 | 772,930 | -0.11(-0.51%) |
Jul 28, 2016 | 21.87 | 22.12 | 21.84 | 22.11 | 629,973 | +0.20(+0.93%) |
Jul 27, 2016 | 22.49 | 22.64 | 21.73 | 21.90 | 1,455,318 | -1.37(-5.87%) |
Jul 26, 2016 | 23.28 | 23.58 | 23.14 | 23.27 | 534,901 | -0.06(-0.26%) |
Jul 25, 2016 | 23.45 | 23.49 | 23.19 | 23.33 | 502,356 | -0.23(-0.96%) |
Jul 22, 2016 | 23.61 | 23.61 | 23.41 | 23.55 | 350,309 | +0.02(+0.10%) |
Jul 21, 2016 | 23.60 | 23.73 | 23.52 | 23.53 | 257,603 | -0.07(-0.32%) |
Jul 20, 2016 | 23.58 | 23.75 | 23.52 | 23.61 | 352,756 | +0.03(+0.13%) |
Jul 19, 2016 | 23.41 | 23.60 | 23.30 | 23.58 | 305,407 | +0.02(+0.06%) |
Jul 18, 2016 | 23.99 | 24.16 | 23.46 | 23.56 | 426,618 | -0.10(-0.41%) |
Jul 15, 2016 | 23.77 | 23.91 | 23.64 | 23.66 | 262,599 | -0.07(-0.28%) |
Jul 14, 2016 | 23.58 | 23.82 | 23.46 | 23.73 | 473,370 | +0.38(+1.61%) |
Jul 13, 2016 | 23.23 | 23.46 | 23.09 | 23.35 | 357,491 | +0.15(+0.65%) |
Jul 12, 2016 | 22.76 | 23.36 | 22.76 | 23.20 | 786,047 | +0.61(+2.69%) |
Jul 11, 2016 | 22.56 | 22.80 | 22.55 | 22.59 | 516,358 | +0.08(+0.37%) |
Jul 08, 2016 | 22.29 | 22.71 | 22.12 | 22.51 | 1,220,897 | +0.39(+1.76%) |
Jul 07, 2016 | 22.23 | 22.50 | 22.10 | 22.12 | 623,607 | -0.12(-0.54%) |
Jul 06, 2016 | 22.10 | 22.24 | 21.98 | 22.24 | 485,235 | +0.14(+0.65%) |
Jul 05, 2016 | 22.24 | 22.33 | 22.05 | 22.10 | 597,039 | -0.39(-1.74%) |
Jul 01, 2016 | 22.02 | 22.49 | 22.49 | 22.49 | 820,153 | +0.48(+2.18%) |
Jun 30, 2016 | 22.02 | 22.21 | 21.68 | 22.01 | 1,922,011 | +0.41(+1.91%) |
Jun 29, 2016 | 21.25 | 21.69 | 21.14 | 21.59 | 589,387 | +0.58(+2.75%) |
Jun 28, 2016 | 20.54 | 21.05 | 20.38 | 21.02 | 654,234 | +0.66(+3.24%) |
Jun 27, 2016 | 20.42 | 20.52 | 20.19 | 20.36 | 601,883 | -0.31(-1.49%) |
Jun 24, 2016 | 20.81 | 21.13 | 20.64 | 20.66 | 593,884 | -1.07(-4.90%) |
Jun 23, 2016 | 21.75 | 21.80 | 21.62 | 21.73 | 508,821 | +0.22(+1.01%) |
Jun 22, 2016 | 21.65 | 21.75 | 21.49 | 21.51 | 317,230 | -0.11(-0.52%) |
Jun 21, 2016 | 21.84 | 21.87 | 21.59 | 21.62 | 569,961 | -0.20(-0.93%) |
Jun 20, 2016 | 21.79 | 22.10 | 21.73 | 21.83 | 473,620 | +0.21(+0.97%) |
Jun 17, 2016 | 21.54 | 21.66 | 21.36 | 21.62 | 360,967 | +0.13(+0.59%) |
Jun 16, 2016 | 21.49 | 21.54 | 21.20 | 21.49 | 255,700 | -0.19(-0.87%) |
Jun 15, 2016 | 21.76 | 21.87 | 21.63 | 21.68 | 405,645 | -0.03(-0.14%) |
Jun 14, 2016 | 21.73 | 21.94 | 21.63 | 21.71 | 465,724 | -0.08(-0.38%) |
Jun 13, 2016 | 22.11 | 22.35 | 21.76 | 21.79 | 432,075 | -0.49(-2.19%) |
Jun 10, 2016 | 22.43 | 22.54 | 22.20 | 22.28 | 575,815 | -0.41(-1.82%) |
Jun 09, 2016 | 22.65 | 22.74 | 22.53 | 22.69 | 429,434 | -0.09(-0.40%) |
Jun 08, 2016 | 23.01 | 23.16 | 22.69 | 22.78 | 480,368 | -0.13(-0.56%) |
Jun 07, 2016 | 22.63 | 22.98 | 22.58 | 22.91 | 1,378,498 | +0.24(+1.06%) |
Jun 06, 2016 | 22.63 | 22.78 | 22.58 | 22.67 | 616,151 | +0.08(+0.37%) |
Jun 03, 2016 | 22.57 | 22.72 | 22.43 | 22.59 | 636,669 | +0.08(+0.37%) |
Jun 02, 2016 | 22.50 | 22.68 | 22.41 | 22.50 | 635,089 | -0.01(-0.03%) |