Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.94 | 22.04 | 21.80 | 21.81 | 1,188,977 | -0.13(-0.59%) |
Aug 30, 2016 | 22.04 | 22.09 | 21.89 | 21.94 | 906,599 | -0.08(-0.38%) |
Aug 29, 2016 | 22.10 | 22.24 | 22.01 | 22.02 | 704,364 | -0.04(-0.17%) |
Aug 26, 2016 | 22.12 | 22.43 | 21.99 | 22.06 | 1,622,712 | -0.06(-0.29%) |
Aug 25, 2016 | 22.05 | 22.14 | 21.98 | 22.12 | 760,750 | +0.07(+0.33%) |
Aug 24, 2016 | 22.12 | 22.25 | 22.00 | 22.05 | 1,250,457 | -0.06(-0.29%) |
Aug 23, 2016 | 22.18 | 22.55 | 22.09 | 22.11 | 1,022,960 | +0.13(+0.59%) |
Aug 22, 2016 | 21.80 | 22.01 | 21.61 | 21.99 | 992,672 | +0.22(+1.02%) |
Aug 19, 2016 | 21.79 | 21.86 | 21.64 | 21.76 | 495,191 | -0.06(-0.30%) |
Aug 18, 2016 | 21.85 | 21.88 | 21.64 | 21.83 | 630,530 | +0.06(+0.25%) |
Aug 17, 2016 | 21.92 | 21.98 | 21.60 | 21.77 | 665,468 | -0.18(-0.80%) |
Aug 16, 2016 | 21.85 | 22.04 | 21.72 | 21.95 | 911,007 | +0.02(+0.08%) |
Aug 15, 2016 | 22.16 | 22.26 | 21.91 | 21.93 | 1,500,028 | -0.27(-1.20%) |
Aug 12, 2016 | 22.36 | 22.40 | 22.19 | 22.20 | 718,652 | -0.16(-0.70%) |
Aug 11, 2016 | 22.26 | 22.41 | 22.20 | 22.35 | 1,046,179 | +0.11(+0.50%) |
Aug 10, 2016 | 21.91 | 22.30 | 21.66 | 22.24 | 1,470,663 | +0.11(+0.50%) |
Aug 09, 2016 | 22.11 | 22.24 | 22.09 | 22.13 | 1,342,300 | +0.00(+0.00%) |
Aug 08, 2016 | 22.37 | 22.44 | 21.88 | 22.13 | 1,483,724 | -0.35(-1.56%) |
Aug 05, 2016 | 22.39 | 22.80 | 22.33 | 22.48 | 1,772,803 | +0.09(+0.41%) |
Aug 04, 2016 | 23.25 | 23.41 | 22.34 | 22.39 | 3,753,567 | -1.62(-6.76%) |
Aug 03, 2016 | 23.92 | 24.21 | 23.84 | 24.01 | 3,377,392 | +0.04(+0.15%) |
Aug 02, 2016 | 24.24 | 24.35 | 23.78 | 23.98 | 3,440,328 | -0.36(-1.48%) |
Aug 01, 2016 | 24.71 | 24.71 | 24.33 | 24.34 | 1,722,980 | -0.34(-1.38%) |
Jul 29, 2016 | 24.78 | 24.88 | 24.66 | 24.68 | 855,311 | -0.14(-0.56%) |
Jul 28, 2016 | 24.72 | 24.89 | 24.63 | 24.82 | 1,034,106 | +0.07(+0.30%) |
Jul 27, 2016 | 24.66 | 24.89 | 24.43 | 24.74 | 1,501,227 | +0.17(+0.68%) |
Jul 26, 2016 | 24.26 | 24.62 | 24.21 | 24.58 | 898,163 | +0.35(+1.45%) |
Jul 25, 2016 | 24.30 | 24.40 | 24.18 | 24.23 | 614,258 | -0.08(-0.34%) |
Jul 22, 2016 | 24.42 | 24.42 | 24.23 | 24.31 | 670,398 | -0.02(-0.08%) |
Jul 21, 2016 | 24.39 | 24.48 | 24.26 | 24.33 | 725,774 | -0.04(-0.15%) |
Jul 20, 2016 | 24.24 | 24.47 | 24.18 | 24.36 | 1,208,874 | +0.27(+1.11%) |
Jul 19, 2016 | 23.82 | 24.19 | 23.73 | 24.10 | 1,219,852 | +0.19(+0.81%) |
Jul 18, 2016 | 24.26 | 24.34 | 23.81 | 23.90 | 1,084,616 | -0.71(-2.88%) |
Jul 15, 2016 | 24.97 | 24.97 | 24.53 | 24.61 | 1,222,683 | -0.41(-1.66%) |
Jul 14, 2016 | 25.16 | 25.31 | 24.93 | 25.03 | 722,770 | -0.01(-0.04%) |
Jul 13, 2016 | 25.02 | 25.18 | 24.90 | 25.04 | 747,268 | +0.15(+0.59%) |
Jul 12, 2016 | 24.86 | 25.01 | 24.72 | 24.89 | 723,807 | +0.04(+0.15%) |
Jul 11, 2016 | 25.03 | 25.05 | 24.83 | 24.85 | 546,547 | -0.04(-0.15%) |
Jul 08, 2016 | 24.81 | 25.05 | 24.64 | 24.89 | 523,472 | +0.25(+1.01%) |
Jul 07, 2016 | 24.76 | 24.87 | 24.56 | 24.64 | 577,293 | -0.13(-0.52%) |
Jul 06, 2016 | 24.64 | 24.89 | 24.63 | 24.77 | 1,185,700 | +0.06(+0.26%) |
Jul 05, 2016 | 24.66 | 24.74 | 24.46 | 24.71 | 761,203 | -0.04(-0.15%) |
Jul 01, 2016 | 24.73 | 24.74 | 24.74 | 24.74 | 961,335 | +0.00(+0.00%) |
Jun 30, 2016 | 24.24 | 24.74 | 24.24 | 24.74 | 907,550 | +0.53(+2.17%) |
Jun 29, 2016 | 23.98 | 24.29 | 23.85 | 24.22 | 745,824 | +0.41(+1.70%) |
Jun 28, 2016 | 23.55 | 23.83 | 23.44 | 23.81 | 759,753 | +0.39(+1.65%) |
Jun 27, 2016 | 23.92 | 23.96 | 23.30 | 23.42 | 1,042,627 | -0.75(-3.09%) |
Jun 24, 2016 | 24.27 | 24.52 | 24.06 | 24.17 | 1,303,127 | -0.90(-3.60%) |
Jun 23, 2016 | 25.20 | 25.32 | 24.95 | 25.07 | 800,172 | +0.04(+0.15%) |
Jun 22, 2016 | 24.98 | 25.18 | 24.97 | 25.04 | 774,243 | +0.08(+0.33%) |
Jun 21, 2016 | 25.11 | 25.25 | 24.95 | 24.95 | 686,643 | -0.04(-0.15%) |
Jun 20, 2016 | 25.06 | 25.16 | 24.92 | 24.99 | 671,569 | +0.18(+0.71%) |
Jun 17, 2016 | 25.00 | 25.00 | 24.71 | 24.82 | 1,072,303 | -0.24(-0.96%) |
Jun 16, 2016 | 24.97 | 25.17 | 24.89 | 25.06 | 895,640 | -0.02(-0.07%) |
Jun 15, 2016 | 25.30 | 25.45 | 25.05 | 25.07 | 1,046,372 | -0.29(-1.13%) |
Jun 14, 2016 | 25.32 | 25.48 | 25.30 | 25.36 | 594,318 | -0.04(-0.15%) |
Jun 13, 2016 | 25.65 | 25.69 | 25.36 | 25.40 | 691,318 | -0.37(-1.43%) |
Jun 10, 2016 | 25.81 | 25.88 | 25.62 | 25.77 | 480,712 | -0.23(-0.89%) |
Jun 09, 2016 | 25.86 | 26.08 | 25.82 | 26.00 | 782,267 | +0.01(+0.04%) |
Jun 08, 2016 | 26.17 | 26.17 | 25.89 | 25.99 | 562,754 | -0.12(-0.46%) |
Jun 07, 2016 | 26.07 | 26.24 | 25.90 | 26.11 | 673,874 | +0.04(+0.14%) |
Jun 06, 2016 | 26.03 | 26.10 | 25.81 | 26.07 | 881,566 | +0.04(+0.14%) |
Jun 03, 2016 | 26.04 | 26.13 | 25.90 | 26.03 | 1,193,013 | +0.01(+0.04%) |
Jun 02, 2016 | 25.82 | 26.04 | 25.82 | 26.02 | 544,875 | +0.12(+0.46%) |