Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 20.90 | 20.91 | 20.71 | 20.80 | 941,375 | -0.26(-1.22%) |
Aug 30, 2016 | 21.18 | 21.28 | 21.00 | 21.06 | 704,269 | -0.18(-0.85%) |
Aug 29, 2016 | 20.99 | 21.28 | 20.99 | 21.24 | 645,612 | +0.13(+0.63%) |
Aug 26, 2016 | 21.34 | 21.59 | 21.02 | 21.11 | 746,250 | -0.12(-0.55%) |
Aug 25, 2016 | 21.18 | 21.30 | 21.16 | 21.23 | 504,367 | -0.05(-0.22%) |
Aug 24, 2016 | 21.52 | 21.54 | 21.26 | 21.27 | 285,786 | -0.39(-1.80%) |
Aug 23, 2016 | 21.67 | 21.77 | 21.65 | 21.66 | 481,537 | +0.15(+0.69%) |
Aug 22, 2016 | 21.41 | 21.52 | 21.34 | 21.52 | 659,353 | -0.05(-0.22%) |
Aug 19, 2016 | 21.55 | 21.58 | 21.48 | 21.56 | 236,614 | -0.22(-1.00%) |
Aug 18, 2016 | 21.68 | 21.79 | 21.66 | 21.78 | 945,377 | +0.16(+0.76%) |
Aug 17, 2016 | 21.62 | 21.65 | 21.41 | 21.62 | 305,154 | -0.06(-0.29%) |
Aug 16, 2016 | 21.71 | 21.74 | 21.63 | 21.68 | 588,503 | +0.08(+0.36%) |
Aug 15, 2016 | 21.57 | 21.66 | 21.57 | 21.60 | 340,390 | +0.09(+0.40%) |
Aug 12, 2016 | 21.62 | 21.66 | 21.46 | 21.52 | 425,653 | -0.16(-0.74%) |
Aug 11, 2016 | 21.57 | 21.72 | 21.54 | 21.68 | 377,912 | +0.18(+0.82%) |
Aug 10, 2016 | 21.69 | 21.72 | 21.50 | 21.50 | 479,643 | -0.02(-0.11%) |
Aug 09, 2016 | 21.57 | 21.64 | 21.48 | 21.52 | 750,032 | +0.02(+0.11%) |
Aug 08, 2016 | 21.41 | 21.56 | 21.41 | 21.50 | 456,794 | +0.16(+0.73%) |
Aug 05, 2016 | 21.25 | 21.34 | 21.19 | 21.34 | 435,531 | +0.09(+0.44%) |
Aug 04, 2016 | 21.18 | 21.29 | 21.09 | 21.25 | 674,821 | +0.03(+0.15%) |
Aug 03, 2016 | 21.05 | 21.22 | 20.97 | 21.22 | 642,450 | +0.09(+0.44%) |
Aug 02, 2016 | 21.11 | 21.22 | 20.96 | 21.12 | 475,693 | +0.09(+0.41%) |
Aug 01, 2016 | 21.26 | 21.26 | 21.03 | 21.04 | 583,594 | -0.30(-1.43%) |
Jul 29, 2016 | 21.16 | 21.36 | 21.09 | 21.34 | 784,751 | +0.14(+0.66%) |
Jul 28, 2016 | 21.26 | 21.31 | 21.11 | 21.20 | 640,409 | -0.04(-0.18%) |
Jul 27, 2016 | 21.23 | 21.36 | 21.02 | 21.24 | 1,013,693 | +0.11(+0.52%) |
Jul 26, 2016 | 20.92 | 21.14 | 20.91 | 21.13 | 564,856 | +0.25(+1.20%) |
Jul 25, 2016 | 21.07 | 21.07 | 20.80 | 20.88 | 510,035 | -0.26(-1.22%) |
Jul 22, 2016 | 21.17 | 21.22 | 21.05 | 21.14 | 4,474,145 | -0.05(-0.26%) |
Jul 21, 2016 | 21.17 | 21.34 | 21.14 | 21.19 | 1,048,814 | +0.11(+0.52%) |
Jul 20, 2016 | 21.11 | 21.19 | 20.93 | 21.09 | 544,073 | -0.20(-0.92%) |
Jul 19, 2016 | 21.37 | 21.38 | 21.23 | 21.28 | 574,622 | -0.33(-1.52%) |
Jul 18, 2016 | 21.48 | 21.61 | 21.38 | 21.61 | 498,163 | +0.09(+0.44%) |
Jul 15, 2016 | 21.58 | 21.64 | 21.47 | 21.52 | 2,921,715 | -0.12(-0.54%) |
Jul 14, 2016 | 21.57 | 21.66 | 21.48 | 21.63 | 2,588,672 | +0.19(+0.87%) |
Jul 13, 2016 | 21.56 | 21.56 | 21.31 | 21.44 | 806,396 | +0.07(+0.33%) |
Jul 12, 2016 | 21.31 | 21.50 | 21.30 | 21.37 | 304,617 | +0.33(+1.56%) |
Jul 11, 2016 | 20.95 | 21.12 | 20.95 | 21.05 | 312,341 | +0.25(+1.20%) |
Jul 08, 2016 | 20.64 | 20.83 | 20.41 | 20.80 | 348,001 | +0.38(+1.87%) |
Jul 07, 2016 | 20.70 | 20.76 | 20.33 | 20.41 | 456,567 | -0.22(-1.06%) |
Jul 06, 2016 | 20.36 | 20.63 | 20.27 | 20.63 | 434,217 | +0.18(+0.88%) |
Jul 05, 2016 | 20.65 | 20.69 | 20.39 | 20.45 | 461,866 | -0.30(-1.47%) |
Jul 01, 2016 | 20.63 | 20.76 | 20.76 | 20.76 | 472,634 | +0.18(+0.87%) |
Jun 30, 2016 | 20.34 | 20.58 | 20.25 | 20.58 | 885,951 | +0.37(+1.86%) |
Jun 29, 2016 | 20.07 | 20.26 | 20.04 | 20.20 | 368,206 | +0.45(+2.29%) |
Jun 28, 2016 | 19.63 | 19.76 | 19.57 | 19.75 | 674,814 | +0.41(+2.14%) |
Jun 27, 2016 | 19.51 | 19.60 | 19.17 | 19.34 | 838,849 | -0.37(-1.88%) |
Jun 24, 2016 | 19.88 | 20.12 | 19.69 | 19.71 | 810,173 | -1.12(-5.38%) |
Jun 23, 2016 | 20.66 | 20.84 | 20.61 | 20.83 | 539,749 | +0.48(+2.38%) |
Jun 22, 2016 | 20.47 | 20.51 | 20.34 | 20.34 | 652,754 | -0.03(-0.15%) |
Jun 21, 2016 | 20.35 | 20.46 | 20.23 | 20.37 | 572,236 | +0.03(+0.15%) |
Jun 20, 2016 | 20.37 | 20.46 | 20.34 | 20.34 | 440,018 | +0.31(+1.54%) |
Jun 17, 2016 | 19.94 | 20.06 | 19.85 | 20.03 | 548,105 | +0.23(+1.18%) |
Jun 16, 2016 | 19.62 | 19.82 | 19.48 | 19.80 | 828,900 | +0.00(+0.00%) |
Jun 15, 2016 | 19.75 | 19.95 | 19.71 | 19.80 | 665,329 | +0.18(+0.91%) |
Jun 14, 2016 | 19.75 | 19.83 | 19.50 | 19.62 | 596,719 | -0.28(-1.40%) |
Jun 13, 2016 | 19.94 | 20.13 | 19.89 | 19.90 | 597,098 | -0.13(-0.66%) |
Jun 10, 2016 | 20.24 | 20.27 | 19.97 | 20.03 | 755,643 | -0.45(-2.20%) |
Jun 09, 2016 | 20.47 | 20.52 | 20.41 | 20.48 | 491,591 | -0.26(-1.27%) |
Jun 08, 2016 | 20.82 | 20.93 | 20.75 | 20.75 | 661,087 | +0.17(+0.83%) |
Jun 07, 2016 | 20.54 | 20.63 | 20.50 | 20.58 | 874,420 | +0.13(+0.63%) |
Jun 06, 2016 | 20.28 | 20.48 | 20.28 | 20.45 | 571,979 | +0.35(+1.76%) |
Jun 03, 2016 | 19.93 | 20.10 | 19.90 | 20.10 | 464,417 | +0.43(+2.21%) |
Jun 02, 2016 | 19.50 | 19.68 | 19.48 | 19.66 | 850,591 | -0.01(-0.04%) |