Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 20.00 | 20.20 | 19.80 | 20.10 | 3,134,699 | +0.14(+0.69%) |
Aug 30, 2016 | 19.94 | 20.00 | 19.70 | 19.96 | 1,943,734 | +0.05(+0.26%) |
Aug 29, 2016 | 19.79 | 19.96 | 19.71 | 19.91 | 1,199,408 | +0.12(+0.63%) |
Aug 26, 2016 | 19.86 | 19.99 | 19.54 | 19.78 | 2,098,875 | -0.07(-0.37%) |
Aug 25, 2016 | 19.98 | 20.17 | 19.85 | 19.86 | 1,358,847 | -0.12(-0.59%) |
Aug 24, 2016 | 20.11 | 20.11 | 19.81 | 19.97 | 1,875,506 | -0.13(-0.65%) |
Aug 23, 2016 | 20.06 | 20.18 | 19.99 | 20.11 | 1,317,738 | +0.09(+0.47%) |
Aug 22, 2016 | 19.87 | 20.05 | 19.81 | 20.01 | 2,342,000 | +0.13(+0.66%) |
Aug 19, 2016 | 20.08 | 20.13 | 19.77 | 19.88 | 1,685,964 | -0.26(-1.27%) |
Aug 18, 2016 | 20.31 | 20.42 | 20.05 | 20.14 | 1,803,403 | -0.21(-1.04%) |
Aug 17, 2016 | 20.33 | 20.42 | 20.16 | 20.35 | 3,353,305 | +0.07(+0.36%) |
Aug 16, 2016 | 20.38 | 20.46 | 20.25 | 20.27 | 2,008,189 | -0.20(-1.00%) |
Aug 15, 2016 | 20.65 | 20.73 | 20.43 | 20.48 | 4,263,844 | -0.14(-0.67%) |
Aug 12, 2016 | 20.54 | 21.16 | 20.52 | 20.62 | 2,271,471 | +0.09(+0.46%) |
Aug 11, 2016 | 20.51 | 20.63 | 20.41 | 20.52 | 2,282,943 | +0.02(+0.11%) |
Aug 10, 2016 | 20.39 | 20.55 | 20.27 | 20.50 | 3,737,976 | +0.12(+0.57%) |
Aug 09, 2016 | 20.35 | 20.47 | 20.09 | 20.38 | 1,541,772 | -0.03(-0.14%) |
Aug 08, 2016 | 20.40 | 20.51 | 20.24 | 20.41 | 4,108,939 | +0.13(+0.65%) |
Aug 05, 2016 | 20.16 | 20.51 | 19.95 | 20.28 | 1,989,682 | +0.14(+0.69%) |
Aug 04, 2016 | 20.99 | 21.08 | 20.13 | 20.14 | 3,577,742 | -0.95(-4.50%) |
Aug 03, 2016 | 21.36 | 21.36 | 20.95 | 21.09 | 1,917,708 | -0.28(-1.33%) |
Aug 02, 2016 | 21.54 | 21.67 | 21.33 | 21.38 | 2,750,904 | -0.28(-1.28%) |
Aug 01, 2016 | 21.66 | 22.00 | 21.43 | 21.65 | 3,374,557 | -0.04(-0.17%) |
Jul 29, 2016 | 21.49 | 22.05 | 21.43 | 21.69 | 6,518,322 | +0.37(+1.71%) |
Jul 28, 2016 | 21.79 | 21.82 | 21.03 | 21.32 | 7,959,027 | -0.55(-2.50%) |
Jul 27, 2016 | 21.90 | 22.14 | 21.81 | 21.87 | 2,886,995 | -0.05(-0.23%) |
Jul 26, 2016 | 22.15 | 22.15 | 21.88 | 21.92 | 1,710,990 | -0.25(-1.12%) |
Jul 25, 2016 | 22.41 | 22.52 | 21.87 | 22.17 | 3,207,485 | -0.37(-1.65%) |
Jul 22, 2016 | 22.34 | 22.64 | 22.34 | 22.54 | 4,199,764 | +0.20(+0.92%) |
Jul 21, 2016 | 22.43 | 22.47 | 22.27 | 22.34 | 3,065,363 | -0.16(-0.71%) |
Jul 20, 2016 | 22.61 | 23.22 | 22.31 | 22.50 | 3,763,372 | -0.04(-0.16%) |
Jul 19, 2016 | 22.46 | 22.57 | 22.07 | 22.54 | 4,379,514 | +0.12(+0.55%) |
Jul 18, 2016 | 22.44 | 22.49 | 22.21 | 22.41 | 3,471,027 | +0.01(+0.03%) |
Jul 15, 2016 | 22.72 | 22.76 | 22.37 | 22.41 | 2,814,771 | -0.36(-1.57%) |
Jul 14, 2016 | 23.19 | 23.32 | 22.74 | 22.76 | 3,083,814 | -0.53(-2.26%) |
Jul 13, 2016 | 23.35 | 23.46 | 23.25 | 23.29 | 2,194,584 | -0.04(-0.19%) |
Jul 12, 2016 | 23.38 | 23.45 | 23.04 | 23.33 | 2,752,027 | -0.08(-0.34%) |
Jul 11, 2016 | 23.14 | 23.44 | 22.95 | 23.41 | 3,383,667 | +0.31(+1.33%) |
Jul 08, 2016 | 22.81 | 23.22 | 22.74 | 23.11 | 2,896,201 | +0.37(+1.61%) |
Jul 07, 2016 | 22.81 | 22.81 | 22.33 | 22.74 | 3,354,754 | -0.10(-0.45%) |
Jul 06, 2016 | 22.92 | 22.99 | 22.71 | 22.84 | 1,681,177 | -0.10(-0.45%) |
Jul 05, 2016 | 22.37 | 22.95 | 22.35 | 22.95 | 3,192,998 | +0.59(+2.65%) |
Jul 01, 2016 | 22.57 | 22.35 | 22.35 | 22.35 | 1,913,002 | -0.19(-0.84%) |
Jun 30, 2016 | 22.31 | 22.54 | 22.08 | 22.54 | 3,293,573 | +0.21(+0.95%) |
Jun 29, 2016 | 22.35 | 22.54 | 22.27 | 22.33 | 2,566,808 | +0.10(+0.46%) |
Jun 28, 2016 | 22.06 | 22.30 | 21.94 | 22.23 | 3,141,783 | +0.34(+1.56%) |
Jun 27, 2016 | 21.36 | 21.97 | 21.28 | 21.89 | 4,673,771 | +0.44(+2.06%) |
Jun 24, 2016 | 20.82 | 21.58 | 20.73 | 21.45 | 23,162,778 | -0.01(-0.03%) |
Jun 23, 2016 | 21.82 | 21.95 | 21.40 | 21.45 | 3,018,398 | -0.11(-0.50%) |
Jun 22, 2016 | 21.40 | 21.58 | 21.27 | 21.56 | 3,103,201 | +0.12(+0.58%) |
Jun 21, 2016 | 21.58 | 21.68 | 21.42 | 21.44 | 3,249,375 | -0.12(-0.54%) |
Jun 20, 2016 | 21.85 | 21.95 | 21.55 | 21.56 | 2,701,540 | -0.15(-0.70%) |
Jun 17, 2016 | 21.73 | 21.73 | 21.35 | 21.71 | 5,779,213 | +0.02(+0.10%) |
Jun 16, 2016 | 21.55 | 21.76 | 21.51 | 21.69 | 2,339,324 | +0.10(+0.47%) |
Jun 15, 2016 | 21.19 | 21.63 | 21.11 | 21.58 | 4,384,139 | +0.43(+2.02%) |
Jun 14, 2016 | 21.34 | 21.37 | 21.12 | 21.16 | 3,030,731 | -0.20(-0.92%) |
Jun 13, 2016 | 21.53 | 21.64 | 21.32 | 21.35 | 4,325,443 | -0.09(-0.44%) |
Jun 10, 2016 | 21.56 | 21.60 | 21.14 | 21.45 | 4,665,570 | -0.17(-0.80%) |
Jun 09, 2016 | 22.35 | 22.40 | 21.53 | 21.62 | 4,319,320 | -0.70(-3.15%) |
Jun 08, 2016 | 22.40 | 22.51 | 22.07 | 22.32 | 4,058,585 | -0.12(-0.52%) |
Jun 07, 2016 | 22.63 | 22.80 | 22.42 | 22.44 | 2,788,885 | -0.22(-0.99%) |
Jun 06, 2016 | 23.25 | 23.35 | 22.56 | 22.67 | 2,797,977 | -0.54(-2.34%) |
Jun 03, 2016 | 23.31 | 23.57 | 23.06 | 23.21 | 1,623,548 | +0.04(+0.16%) |
Jun 02, 2016 | 22.82 | 23.17 | 22.78 | 23.17 | 1,413,516 | +0.27(+1.17%) |