Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.20 | 22.41 | 22.13 | 22.39 | 1,733,081 | +0.17(+0.74%) |
Aug 30, 2016 | 22.28 | 22.45 | 22.11 | 22.22 | 1,708,351 | -0.04(-0.19%) |
Aug 29, 2016 | 21.97 | 22.27 | 21.97 | 22.27 | 745,027 | +0.34(+1.54%) |
Aug 26, 2016 | 22.48 | 22.63 | 21.91 | 21.93 | 757,636 | -0.47(-2.09%) |
Aug 25, 2016 | 22.47 | 22.57 | 22.38 | 22.40 | 789,370 | -0.09(-0.38%) |
Aug 24, 2016 | 22.51 | 22.55 | 22.34 | 22.48 | 665,162 | -0.02(-0.10%) |
Aug 23, 2016 | 22.81 | 22.89 | 22.49 | 22.51 | 1,340,577 | -0.22(-0.95%) |
Aug 22, 2016 | 22.46 | 22.77 | 22.27 | 22.72 | 1,802,598 | +0.28(+1.25%) |
Aug 19, 2016 | 22.08 | 22.44 | 22.05 | 22.44 | 1,660,939 | +0.18(+0.81%) |
Aug 18, 2016 | 21.89 | 22.26 | 21.79 | 22.26 | 917,977 | +0.37(+1.71%) |
Aug 17, 2016 | 21.61 | 21.90 | 21.51 | 21.89 | 1,192,992 | +0.22(+1.03%) |
Aug 16, 2016 | 22.11 | 22.12 | 21.66 | 21.66 | 1,164,360 | -0.50(-2.24%) |
Aug 15, 2016 | 22.58 | 22.66 | 22.14 | 22.16 | 1,072,769 | -0.35(-1.57%) |
Aug 12, 2016 | 22.71 | 22.77 | 22.49 | 22.51 | 1,281,633 | -0.15(-0.67%) |
Aug 11, 2016 | 22.43 | 22.66 | 22.40 | 22.66 | 1,039,697 | +0.27(+1.22%) |
Aug 10, 2016 | 22.45 | 22.45 | 22.17 | 22.39 | 1,530,706 | +0.04(+0.19%) |
Aug 09, 2016 | 22.33 | 22.48 | 22.22 | 22.35 | 1,058,058 | +0.02(+0.10%) |
Aug 08, 2016 | 22.17 | 22.45 | 22.15 | 22.33 | 1,570,840 | +0.21(+0.94%) |
Aug 05, 2016 | 22.46 | 22.49 | 22.02 | 22.12 | 1,512,315 | -0.35(-1.57%) |
Aug 04, 2016 | 22.33 | 22.56 | 22.15 | 22.47 | 1,745,695 | +0.09(+0.42%) |
Aug 03, 2016 | 22.30 | 22.40 | 22.11 | 22.38 | 1,824,592 | +0.09(+0.42%) |
Aug 02, 2016 | 22.12 | 22.61 | 22.12 | 22.28 | 1,504,778 | -0.33(-1.46%) |
Aug 01, 2016 | 23.09 | 23.22 | 22.56 | 22.61 | 2,114,291 | -0.53(-2.27%) |
Jul 29, 2016 | 22.69 | 23.20 | 22.68 | 23.14 | 1,644,648 | +0.43(+1.90%) |
Jul 28, 2016 | 22.71 | 22.77 | 22.58 | 22.71 | 1,304,566 | -0.01(-0.03%) |
Jul 27, 2016 | 23.00 | 23.02 | 22.51 | 22.71 | 883,488 | -0.31(-1.34%) |
Jul 26, 2016 | 23.20 | 23.34 | 22.91 | 23.02 | 916,748 | -0.14(-0.62%) |
Jul 25, 2016 | 23.39 | 23.48 | 23.14 | 23.17 | 820,877 | -0.33(-1.41%) |
Jul 22, 2016 | 22.94 | 23.56 | 22.86 | 23.50 | 1,282,037 | +0.51(+2.22%) |
Jul 21, 2016 | 22.93 | 23.04 | 22.86 | 22.99 | 1,032,180 | -0.03(-0.13%) |
Jul 20, 2016 | 23.02 | 23.07 | 22.86 | 23.02 | 820,542 | +0.00(+0.00%) |
Jul 19, 2016 | 23.10 | 23.11 | 22.87 | 23.02 | 837,834 | -0.09(-0.37%) |
Jul 18, 2016 | 23.12 | 23.16 | 23.02 | 23.10 | 982,116 | +0.04(+0.19%) |
Jul 15, 2016 | 23.05 | 23.20 | 22.87 | 23.06 | 1,645,536 | +0.00(+0.00%) |
Jul 14, 2016 | 22.66 | 23.11 | 22.66 | 23.06 | 1,286,187 | -0.03(-0.12%) |
Jul 13, 2016 | 23.28 | 23.30 | 22.94 | 23.09 | 1,659,198 | -0.02(-0.09%) |
Jul 12, 2016 | 23.17 | 23.35 | 23.08 | 23.11 | 1,070,476 | -0.19(-0.80%) |
Jul 11, 2016 | 23.12 | 23.33 | 22.96 | 23.30 | 1,772,554 | +0.09(+0.40%) |
Jul 08, 2016 | 22.86 | 23.21 | 22.88 | 23.20 | 1,244,422 | +0.32(+1.41%) |
Jul 07, 2016 | 23.14 | 23.25 | 22.79 | 22.88 | 1,360,919 | -0.37(-1.61%) |
Jul 06, 2016 | 23.20 | 23.32 | 23.07 | 23.25 | 2,568,318 | +0.03(+0.14%) |
Jul 05, 2016 | 23.21 | 23.26 | 23.03 | 23.22 | 1,652,906 | -0.04(-0.15%) |
Jul 01, 2016 | 23.39 | 23.26 | 23.26 | 23.26 | 1,286,080 | -0.10(-0.43%) |
Jun 30, 2016 | 22.86 | 23.36 | 22.81 | 23.36 | 2,762,241 | +0.51(+2.22%) |
Jun 29, 2016 | 22.64 | 22.85 | 22.58 | 22.85 | 1,485,535 | +0.35(+1.55%) |
Jun 28, 2016 | 22.25 | 22.51 | 22.02 | 22.50 | 2,037,541 | +0.34(+1.55%) |
Jun 27, 2016 | 22.39 | 22.57 | 22.03 | 22.16 | 2,392,597 | -0.28(-1.24%) |
Jun 24, 2016 | 21.87 | 22.57 | 21.87 | 22.44 | 3,617,203 | +0.16(+0.70%) |
Jun 23, 2016 | 22.02 | 22.28 | 21.94 | 22.28 | 1,507,585 | +0.32(+1.46%) |
Jun 22, 2016 | 22.18 | 22.18 | 21.96 | 21.96 | 1,377,376 | -0.26(-1.16%) |
Jun 21, 2016 | 22.08 | 22.39 | 21.95 | 22.22 | 1,675,687 | +0.11(+0.52%) |
Jun 20, 2016 | 22.23 | 22.32 | 22.05 | 22.10 | 1,106,132 | -0.02(-0.10%) |
Jun 17, 2016 | 22.00 | 22.14 | 21.89 | 22.12 | 1,814,929 | +0.06(+0.29%) |
Jun 16, 2016 | 21.86 | 22.07 | 21.78 | 22.06 | 1,200,799 | +0.18(+0.81%) |
Jun 15, 2016 | 21.97 | 22.04 | 21.81 | 21.88 | 1,283,452 | -0.09(-0.39%) |
Jun 14, 2016 | 22.16 | 22.16 | 21.83 | 21.97 | 1,927,890 | -0.16(-0.71%) |
Jun 13, 2016 | 22.05 | 22.34 | 21.99 | 22.12 | 2,336,905 | +0.06(+0.26%) |
Jun 10, 2016 | 22.39 | 22.51 | 21.97 | 22.07 | 1,604,252 | -0.39(-1.72%) |
Jun 09, 2016 | 22.26 | 22.48 | 22.12 | 22.45 | 1,974,073 | +0.23(+1.03%) |
Jun 08, 2016 | 22.27 | 22.35 | 22.19 | 22.22 | 1,742,930 | -0.02(-0.10%) |
Jun 07, 2016 | 22.34 | 22.46 | 22.19 | 22.24 | 1,161,850 | -0.07(-0.32%) |
Jun 06, 2016 | 22.11 | 22.39 | 22.11 | 22.32 | 1,798,424 | +0.24(+1.07%) |
Jun 03, 2016 | 22.06 | 22.24 | 22.04 | 22.08 | 1,589,548 | +0.24(+1.08%) |
Jun 02, 2016 | 21.67 | 21.85 | 21.61 | 21.84 | 1,474,769 | +0.13(+0.59%) |