Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.45 | 23.51 | 23.21 | 23.35 | 1,617,162 | -0.15(-0.63%) |
Aug 30, 2016 | 23.57 | 23.68 | 23.39 | 23.50 | 1,781,174 | -0.09(-0.37%) |
Aug 29, 2016 | 23.49 | 23.59 | 23.43 | 23.59 | 1,070,669 | +0.05(+0.20%) |
Aug 26, 2016 | 23.64 | 23.81 | 23.46 | 23.54 | 2,116,354 | +0.05(+0.20%) |
Aug 25, 2016 | 23.41 | 23.76 | 23.33 | 23.49 | 2,098,890 | +0.27(+1.17%) |
Aug 24, 2016 | 23.15 | 23.33 | 23.10 | 23.22 | 1,165,378 | +0.04(+0.19%) |
Aug 23, 2016 | 22.92 | 23.19 | 22.92 | 23.18 | 1,695,559 | +0.33(+1.46%) |
Aug 22, 2016 | 22.78 | 22.85 | 22.70 | 22.85 | 890,673 | -0.08(-0.33%) |
Aug 19, 2016 | 22.89 | 22.97 | 22.69 | 22.92 | 1,050,716 | -0.10(-0.45%) |
Aug 18, 2016 | 22.93 | 23.03 | 22.91 | 23.03 | 1,031,456 | +0.11(+0.50%) |
Aug 17, 2016 | 22.90 | 22.99 | 22.79 | 22.91 | 980,464 | -0.04(-0.17%) |
Aug 16, 2016 | 22.94 | 22.99 | 22.81 | 22.95 | 1,276,629 | +0.05(+0.21%) |
Aug 15, 2016 | 22.85 | 22.99 | 22.83 | 22.90 | 658,942 | +0.09(+0.41%) |
Aug 12, 2016 | 22.88 | 22.89 | 22.72 | 22.81 | 1,066,863 | -0.05(-0.23%) |
Aug 11, 2016 | 22.68 | 22.95 | 22.65 | 22.86 | 1,181,192 | +0.25(+1.09%) |
Aug 10, 2016 | 22.68 | 22.77 | 22.57 | 22.61 | 1,537,679 | +0.07(+0.33%) |
Aug 09, 2016 | 22.37 | 22.57 | 22.37 | 22.54 | 988,765 | +0.19(+0.86%) |
Aug 08, 2016 | 22.40 | 22.40 | 22.23 | 22.35 | 1,190,474 | +0.14(+0.61%) |
Aug 05, 2016 | 22.02 | 22.22 | 21.95 | 22.21 | 1,219,006 | +0.03(+0.13%) |
Aug 04, 2016 | 22.04 | 22.25 | 22.04 | 22.18 | 1,154,070 | +0.10(+0.44%) |
Aug 03, 2016 | 21.98 | 22.13 | 21.97 | 22.09 | 937,775 | +0.15(+0.70%) |
Aug 02, 2016 | 22.20 | 22.32 | 21.91 | 21.93 | 1,794,054 | -0.15(-0.68%) |
Aug 01, 2016 | 22.35 | 22.43 | 22.06 | 22.08 | 903,954 | -0.29(-1.29%) |
Jul 29, 2016 | 22.19 | 22.54 | 22.16 | 22.37 | 2,068,807 | +0.19(+0.88%) |
Jul 28, 2016 | 22.22 | 22.32 | 22.03 | 22.18 | 1,432,173 | +0.02(+0.11%) |
Jul 27, 2016 | 22.37 | 22.44 | 22.04 | 22.15 | 1,454,190 | -0.22(-0.99%) |
Jul 26, 2016 | 22.21 | 22.42 | 22.21 | 22.37 | 2,279,028 | +0.16(+0.74%) |
Jul 25, 2016 | 22.27 | 22.27 | 22.14 | 22.21 | 1,112,064 | -0.16(-0.70%) |
Jul 22, 2016 | 22.33 | 22.39 | 22.20 | 22.37 | 1,299,297 | +0.03(+0.12%) |
Jul 21, 2016 | 22.33 | 22.47 | 22.29 | 22.34 | 2,096,004 | -0.03(-0.14%) |
Jul 20, 2016 | 22.25 | 22.40 | 22.20 | 22.37 | 2,153,977 | +0.11(+0.52%) |
Jul 19, 2016 | 22.29 | 22.31 | 22.17 | 22.26 | 2,038,008 | -0.16(-0.71%) |
Jul 18, 2016 | 22.43 | 22.46 | 22.30 | 22.42 | 2,295,874 | -0.02(-0.09%) |
Jul 15, 2016 | 22.50 | 22.55 | 22.34 | 22.44 | 1,899,048 | +0.05(+0.21%) |
Jul 14, 2016 | 22.61 | 22.72 | 22.39 | 22.39 | 5,492,033 | +0.00(+0.00%) |
Jul 13, 2016 | 22.31 | 22.47 | 22.20 | 22.39 | 3,046,606 | +0.11(+0.48%) |
Jul 12, 2016 | 22.22 | 22.38 | 22.19 | 22.28 | 2,768,768 | +0.28(+1.27%) |
Jul 11, 2016 | 22.04 | 22.18 | 21.95 | 22.00 | 2,159,840 | +0.05(+0.23%) |
Jul 08, 2016 | 22.04 | 22.13 | 21.92 | 21.95 | 2,518,639 | +0.05(+0.22%) |
Jul 07, 2016 | 22.12 | 22.24 | 21.86 | 21.91 | 3,588,408 | -0.16(-0.73%) |
Jul 06, 2016 | 21.89 | 22.07 | 21.59 | 22.07 | 4,679,444 | +0.18(+0.81%) |
Jul 05, 2016 | 22.06 | 22.13 | 21.84 | 21.89 | 3,773,642 | -0.10(-0.47%) |
Jul 01, 2016 | 22.03 | 21.99 | 21.99 | 21.99 | 3,409,241 | -0.12(-0.53%) |
Jun 30, 2016 | 22.32 | 22.35 | 21.90 | 22.11 | 5,940,116 | -0.10(-0.46%) |
Jun 29, 2016 | 22.39 | 22.40 | 21.81 | 22.22 | 12,827,977 | -0.50(-2.19%) |
Jun 28, 2016 | 22.60 | 22.76 | 22.52 | 22.71 | 1,051,976 | +0.44(+1.96%) |
Jun 27, 2016 | 22.57 | 22.61 | 22.07 | 22.28 | 1,293,115 | -0.42(-1.87%) |
Jun 24, 2016 | 22.85 | 23.18 | 22.66 | 22.70 | 1,998,422 | -0.92(-3.89%) |
Jun 23, 2016 | 23.52 | 23.63 | 23.48 | 23.62 | 1,379,707 | +0.35(+1.52%) |
Jun 22, 2016 | 23.44 | 23.50 | 23.22 | 23.27 | 1,144,710 | -0.10(-0.41%) |
Jun 21, 2016 | 23.21 | 23.47 | 23.11 | 23.36 | 880,303 | +0.24(+1.04%) |
Jun 20, 2016 | 23.31 | 23.35 | 23.12 | 23.12 | 670,860 | +0.19(+0.85%) |
Jun 17, 2016 | 22.81 | 23.06 | 22.81 | 22.93 | 1,394,653 | +0.27(+1.18%) |
Jun 16, 2016 | 22.48 | 22.82 | 22.33 | 22.66 | 1,520,523 | -0.09(-0.38%) |
Jun 15, 2016 | 22.89 | 22.95 | 22.72 | 22.75 | 1,298,914 | -0.14(-0.61%) |
Jun 14, 2016 | 22.99 | 23.13 | 22.83 | 22.89 | 1,755,410 | -0.23(-0.99%) |
Jun 13, 2016 | 22.98 | 23.25 | 22.98 | 23.12 | 1,240,049 | -0.25(-1.08%) |
Jun 10, 2016 | 23.52 | 23.61 | 23.25 | 23.37 | 1,246,749 | -0.26(-1.09%) |
Jun 09, 2016 | 23.61 | 23.66 | 23.45 | 23.63 | 877,942 | -0.19(-0.80%) |
Jun 08, 2016 | 23.79 | 23.97 | 23.72 | 23.82 | 1,282,820 | +0.16(+0.67%) |
Jun 07, 2016 | 23.38 | 23.71 | 23.36 | 23.66 | 1,573,588 | +0.40(+1.71%) |
Jun 06, 2016 | 23.02 | 23.33 | 23.02 | 23.26 | 681,691 | +0.30(+1.29%) |
Jun 03, 2016 | 22.86 | 23.05 | 22.69 | 22.96 | 1,309,243 | +0.33(+1.46%) |
Jun 02, 2016 | 22.50 | 22.70 | 22.45 | 22.63 | 974,953 | -0.00(-0.01%) |