Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 28.36 | 28.50 | 27.96 | 28.18 | 4,231,048 | -0.26(-0.92%) |
Aug 30, 2016 | 28.62 | 28.70 | 28.30 | 28.44 | 2,523,536 | -0.18(-0.63%) |
Aug 29, 2016 | 28.59 | 28.83 | 28.53 | 28.62 | 2,509,119 | +0.11(+0.40%) |
Aug 26, 2016 | 28.59 | 28.91 | 28.30 | 28.50 | 4,207,573 | -0.04(-0.14%) |
Aug 25, 2016 | 28.25 | 28.80 | 28.14 | 28.54 | 4,154,202 | +0.18(+0.63%) |
Aug 24, 2016 | 28.64 | 28.89 | 28.27 | 28.36 | 4,739,093 | -0.14(-0.49%) |
Aug 23, 2016 | 28.41 | 28.72 | 28.32 | 28.50 | 4,763,886 | +0.23(+0.81%) |
Aug 22, 2016 | 28.27 | 28.49 | 28.00 | 28.27 | 6,198,745 | +0.00(+0.00%) |
Aug 19, 2016 | 27.35 | 28.31 | 27.17 | 28.27 | 10,038,628 | +0.68(+2.45%) |
Aug 18, 2016 | 25.30 | 27.61 | 25.28 | 27.60 | 19,941,260 | +4.10(+17.44%) |
Aug 17, 2016 | 23.07 | 23.62 | 23.07 | 23.50 | 5,160,555 | -0.08(-0.35%) |
Aug 16, 2016 | 23.39 | 23.62 | 23.19 | 23.58 | 3,629,781 | +0.12(+0.52%) |
Aug 15, 2016 | 23.16 | 23.52 | 23.16 | 23.46 | 3,451,712 | +0.29(+1.23%) |
Aug 12, 2016 | 22.82 | 23.18 | 22.80 | 23.17 | 3,477,467 | +0.28(+1.21%) |
Aug 11, 2016 | 22.70 | 23.17 | 22.64 | 22.90 | 2,877,128 | +0.40(+1.77%) |
Aug 10, 2016 | 22.56 | 22.63 | 22.39 | 22.50 | 3,028,505 | -0.05(-0.22%) |
Aug 09, 2016 | 22.39 | 22.56 | 22.21 | 22.55 | 3,241,672 | +0.19(+0.84%) |
Aug 08, 2016 | 22.14 | 22.36 | 22.13 | 22.36 | 2,246,409 | +0.27(+1.22%) |
Aug 05, 2016 | 21.64 | 22.10 | 21.56 | 22.09 | 2,178,502 | +0.55(+2.53%) |
Aug 04, 2016 | 21.42 | 21.57 | 21.36 | 21.55 | 1,265,087 | +0.19(+0.88%) |
Aug 03, 2016 | 21.15 | 21.41 | 21.11 | 21.36 | 1,374,370 | +0.14(+0.65%) |
Aug 02, 2016 | 21.71 | 21.80 | 21.11 | 21.22 | 2,582,905 | -0.49(-2.25%) |
Aug 01, 2016 | 21.42 | 21.81 | 21.03 | 21.71 | 3,791,569 | +0.24(+1.14%) |
Jul 29, 2016 | 21.45 | 21.58 | 21.08 | 21.46 | 3,382,635 | -0.02(-0.08%) |
Jul 28, 2016 | 21.47 | 21.58 | 21.37 | 21.48 | 1,772,612 | -0.01(-0.04%) |
Jul 27, 2016 | 21.81 | 21.95 | 21.37 | 21.49 | 3,025,598 | -0.18(-0.83%) |
Jul 26, 2016 | 21.54 | 21.72 | 21.45 | 21.67 | 2,614,260 | +0.20(+0.91%) |
Jul 25, 2016 | 21.59 | 21.65 | 21.34 | 21.47 | 2,588,201 | -0.09(-0.42%) |
Jul 22, 2016 | 21.25 | 21.58 | 20.99 | 21.56 | 3,300,568 | +0.39(+1.85%) |
Jul 21, 2016 | 21.03 | 21.26 | 20.92 | 21.17 | 2,097,907 | +0.07(+0.35%) |
Jul 20, 2016 | 20.82 | 21.13 | 20.68 | 21.10 | 1,757,971 | +0.29(+1.41%) |
Jul 19, 2016 | 20.67 | 21.05 | 20.32 | 20.80 | 3,409,804 | -0.01(-0.04%) |
Jul 18, 2016 | 20.43 | 20.81 | 20.40 | 20.81 | 1,848,440 | +0.23(+1.11%) |
Jul 15, 2016 | 20.71 | 20.74 | 20.47 | 20.58 | 2,134,984 | -0.02(-0.08%) |
Jul 14, 2016 | 20.91 | 20.96 | 20.51 | 20.60 | 3,872,978 | -0.02(-0.12%) |
Jul 13, 2016 | 20.40 | 20.76 | 20.23 | 20.62 | 3,112,172 | +0.28(+1.39%) |
Jul 12, 2016 | 20.22 | 20.47 | 20.08 | 20.34 | 4,050,716 | +0.60(+3.03%) |
Jul 11, 2016 | 19.97 | 20.12 | 19.74 | 19.74 | 2,182,769 | -0.10(-0.49%) |
Jul 08, 2016 | 19.53 | 19.84 | 19.36 | 19.84 | 3,118,464 | +0.49(+2.51%) |
Jul 07, 2016 | 19.20 | 19.54 | 19.13 | 19.36 | 2,403,312 | +0.37(+1.96%) |
Jul 05, 2016 | 19.52 | 19.57 | 18.91 | 18.98 | 2,747,057 | -0.65(-3.33%) |
Jul 01, 2016 | 19.84 | 19.64 | 19.64 | 19.64 | 3,500,674 | -0.24(-1.22%) |
Jun 30, 2016 | 19.73 | 19.91 | 19.44 | 19.88 | 4,324,224 | +0.10(+0.49%) |
Jun 29, 2016 | 19.02 | 19.89 | 18.99 | 19.78 | 7,150,740 | +1.04(+5.56%) |
Jun 28, 2016 | 18.69 | 18.97 | 18.59 | 18.74 | 4,228,422 | +0.18(+0.96%) |
Jun 27, 2016 | 19.79 | 19.81 | 18.51 | 18.56 | 5,795,842 | -1.42(-7.12%) |
Jun 24, 2016 | 19.81 | 20.45 | 19.81 | 19.99 | 10,262,617 | -1.05(-5.00%) |
Jun 23, 2016 | 20.59 | 21.05 | 20.42 | 21.04 | 2,939,930 | +0.67(+3.30%) |
Jun 22, 2016 | 20.43 | 20.68 | 20.34 | 20.37 | 2,912,647 | -0.11(-0.51%) |
Jun 21, 2016 | 20.48 | 20.54 | 20.37 | 20.47 | 3,690,501 | +0.01(+0.04%) |
Jun 20, 2016 | 20.35 | 20.60 | 20.35 | 20.46 | 3,507,672 | +0.36(+1.81%) |
Jun 17, 2016 | 19.81 | 20.18 | 19.61 | 20.10 | 5,595,856 | +0.32(+1.59%) |
Jun 16, 2016 | 19.57 | 19.87 | 19.52 | 19.78 | 3,051,056 | +0.03(+0.16%) |
Jun 15, 2016 | 19.61 | 19.98 | 19.51 | 19.75 | 5,346,489 | +0.18(+0.91%) |
Jun 14, 2016 | 19.61 | 19.86 | 19.43 | 19.57 | 4,899,180 | -0.12(-0.62%) |
Jun 13, 2016 | 19.80 | 20.06 | 19.68 | 19.70 | 4,061,665 | -0.11(-0.53%) |
Jun 10, 2016 | 19.95 | 20.08 | 19.72 | 19.80 | 2,793,441 | -0.33(-1.65%) |
Jun 09, 2016 | 20.26 | 20.32 | 19.99 | 20.13 | 2,682,299 | -0.19(-0.95%) |
Jun 08, 2016 | 20.33 | 20.48 | 20.24 | 20.33 | 3,339,382 | +0.08(+0.40%) |
Jun 07, 2016 | 20.21 | 20.37 | 20.16 | 20.24 | 3,015,449 | +0.02(+0.12%) |
Jun 06, 2016 | 20.24 | 20.33 | 20.13 | 20.22 | 3,238,427 | +0.06(+0.28%) |
Jun 03, 2016 | 20.20 | 20.24 | 19.86 | 20.16 | 3,408,238 | -0.04(-0.20%) |
Jun 02, 2016 | 20.08 | 20.51 | 19.74 | 20.20 | 3,919,822 | -0.06(-0.32%) |