Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.02 | 23.11 | 22.85 | 23.06 | 6,082,022 | +0.01(+0.03%) |
Aug 30, 2016 | 22.92 | 23.09 | 22.85 | 23.05 | 3,605,632 | +0.14(+0.63%) |
Aug 29, 2016 | 22.73 | 22.96 | 22.62 | 22.91 | 4,698,332 | +0.39(+1.74%) |
Aug 26, 2016 | 22.91 | 23.15 | 22.39 | 22.52 | 4,587,391 | -0.32(-1.40%) |
Aug 25, 2016 | 22.50 | 22.91 | 22.50 | 22.83 | 4,553,984 | +0.29(+1.28%) |
Aug 24, 2016 | 22.81 | 22.82 | 22.47 | 22.54 | 3,166,395 | -0.29(-1.27%) |
Aug 23, 2016 | 22.79 | 23.01 | 22.72 | 22.83 | 4,109,666 | +0.23(+1.03%) |
Aug 22, 2016 | 22.53 | 22.61 | 22.29 | 22.60 | 3,274,109 | +0.03(+0.13%) |
Aug 19, 2016 | 22.62 | 22.65 | 22.36 | 22.57 | 5,094,690 | -0.17(-0.73%) |
Aug 18, 2016 | 22.97 | 22.99 | 22.58 | 22.74 | 4,124,912 | -0.20(-0.85%) |
Aug 17, 2016 | 22.83 | 22.96 | 22.75 | 22.94 | 4,284,610 | +0.13(+0.57%) |
Aug 16, 2016 | 23.07 | 23.16 | 22.81 | 22.81 | 4,099,873 | -0.29(-1.25%) |
Aug 15, 2016 | 23.10 | 23.28 | 23.07 | 23.09 | 3,506,935 | +0.03(+0.13%) |
Aug 12, 2016 | 23.27 | 23.30 | 22.92 | 23.07 | 5,352,385 | -0.44(-1.88%) |
Aug 11, 2016 | 23.80 | 23.83 | 23.46 | 23.51 | 4,010,075 | -0.18(-0.76%) |
Aug 10, 2016 | 23.41 | 23.70 | 23.41 | 23.69 | 3,543,074 | +0.28(+1.21%) |
Aug 09, 2016 | 23.41 | 23.54 | 23.35 | 23.41 | 3,067,968 | -0.03(-0.12%) |
Aug 08, 2016 | 23.70 | 23.89 | 23.43 | 23.44 | 4,520,182 | -0.37(-1.55%) |
Aug 05, 2016 | 23.53 | 24.01 | 23.26 | 23.80 | 5,963,445 | +0.17(+0.70%) |
Aug 04, 2016 | 23.41 | 23.70 | 23.29 | 23.64 | 4,542,021 | +0.20(+0.86%) |
Aug 03, 2016 | 23.42 | 23.57 | 23.42 | 23.44 | 4,388,823 | -0.05(-0.22%) |
Aug 02, 2016 | 23.70 | 23.77 | 23.43 | 23.49 | 4,606,472 | -0.22(-0.95%) |
Aug 01, 2016 | 23.69 | 23.72 | 23.58 | 23.71 | 3,886,365 | +0.02(+0.09%) |
Jul 29, 2016 | 23.34 | 23.72 | 23.34 | 23.69 | 5,625,125 | +0.25(+1.08%) |
Jul 28, 2016 | 23.49 | 23.59 | 23.25 | 23.44 | 7,274,016 | -0.15(-0.64%) |
Jul 27, 2016 | 23.88 | 23.94 | 23.52 | 23.59 | 5,224,830 | -0.24(-1.00%) |
Jul 26, 2016 | 23.53 | 23.83 | 23.47 | 23.83 | 5,220,239 | +0.30(+1.29%) |
Jul 25, 2016 | 23.42 | 23.60 | 23.38 | 23.52 | 4,994,297 | +0.04(+0.19%) |
Jul 22, 2016 | 23.40 | 23.53 | 23.29 | 23.48 | 3,310,459 | +0.10(+0.43%) |
Jul 21, 2016 | 23.38 | 23.51 | 23.31 | 23.38 | 3,464,843 | -0.01(-0.03%) |
Jul 20, 2016 | 23.20 | 23.42 | 23.09 | 23.38 | 4,290,125 | +0.23(+1.00%) |
Jul 19, 2016 | 23.20 | 23.32 | 23.09 | 23.15 | 3,921,768 | -0.19(-0.81%) |
Jul 18, 2016 | 23.15 | 23.38 | 23.14 | 23.34 | 4,019,787 | +0.15(+0.66%) |
Jul 15, 2016 | 23.23 | 23.35 | 23.15 | 23.19 | 5,309,163 | -0.01(-0.03%) |
Jul 14, 2016 | 23.27 | 23.36 | 23.14 | 23.20 | 5,036,128 | +0.05(+0.22%) |
Jul 13, 2016 | 23.12 | 23.23 | 22.94 | 23.15 | 5,067,730 | +0.09(+0.38%) |
Jul 12, 2016 | 22.81 | 23.24 | 22.74 | 23.06 | 8,200,527 | +0.44(+1.95%) |
Jul 11, 2016 | 22.25 | 22.72 | 22.20 | 22.62 | 10,326,480 | +0.41(+1.86%) |
Jul 08, 2016 | 22.02 | 22.36 | 21.82 | 22.20 | 7,324,383 | +0.38(+1.76%) |
Jul 07, 2016 | 21.78 | 22.03 | 21.71 | 21.82 | 6,355,822 | +0.01(+0.07%) |
Jul 06, 2016 | 21.37 | 21.83 | 21.37 | 21.81 | 6,493,993 | +0.30(+1.41%) |
Jul 05, 2016 | 21.64 | 21.76 | 21.39 | 21.50 | 16,847,966 | -0.30(-1.39%) |
Jul 01, 2016 | 21.47 | 21.81 | 21.81 | 21.81 | 6,292,012 | +0.25(+1.18%) |
Jun 30, 2016 | 21.23 | 21.74 | 21.18 | 21.55 | 16,653,369 | +0.39(+1.85%) |
Jun 29, 2016 | 20.64 | 21.29 | 20.64 | 21.16 | 10,425,711 | +0.98(+4.84%) |
Jun 28, 2016 | 19.62 | 20.18 | 19.53 | 20.18 | 11,889,843 | +0.80(+4.15%) |
Jun 27, 2016 | 19.89 | 19.92 | 19.22 | 19.38 | 13,721,568 | -0.70(-3.46%) |
Jun 24, 2016 | 20.83 | 20.95 | 20.07 | 20.08 | 17,986,060 | -1.30(-6.06%) |
Jun 23, 2016 | 20.94 | 21.37 | 20.81 | 21.37 | 9,246,836 | +0.65(+3.14%) |
Jun 22, 2016 | 20.76 | 20.91 | 20.49 | 20.72 | 9,909,552 | +0.03(+0.14%) |
Jun 21, 2016 | 21.11 | 21.18 | 20.66 | 20.69 | 7,978,485 | -0.32(-1.52%) |
Jun 20, 2016 | 21.08 | 21.18 | 20.90 | 21.01 | 7,787,107 | +0.24(+1.15%) |
Jun 17, 2016 | 20.77 | 20.89 | 20.63 | 20.77 | 10,224,592 | -0.02(-0.10%) |
Jun 16, 2016 | 20.66 | 20.81 | 20.33 | 20.79 | 6,836,084 | +0.01(+0.07%) |
Jun 15, 2016 | 20.82 | 21.00 | 20.70 | 20.78 | 6,702,531 | -0.04(-0.17%) |
Jun 14, 2016 | 21.50 | 21.50 | 20.69 | 20.81 | 13,176,408 | -0.70(-3.23%) |
Jun 13, 2016 | 22.14 | 22.23 | 21.50 | 21.51 | 7,618,321 | -0.64(-2.88%) |
Jun 10, 2016 | 21.85 | 22.20 | 21.74 | 22.15 | 6,986,761 | +0.16(+0.72%) |
Jun 09, 2016 | 22.28 | 22.28 | 21.73 | 21.99 | 6,963,452 | -0.36(-1.62%) |
Jun 08, 2016 | 22.39 | 22.54 | 22.30 | 22.35 | 4,084,699 | -0.01(-0.03%) |
Jun 07, 2016 | 22.38 | 22.45 | 22.28 | 22.36 | 4,938,615 | +0.04(+0.16%) |
Jun 06, 2016 | 22.32 | 22.49 | 22.26 | 22.32 | 5,459,397 | +0.01(+0.06%) |
Jun 03, 2016 | 22.47 | 22.66 | 22.25 | 22.31 | 4,868,168 | -0.15(-0.67%) |
Jun 02, 2016 | 22.41 | 22.49 | 22.31 | 22.46 | 4,284,736 | +0.01(+0.03%) |