Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.60 | 21.64 | 20.51 | 20.55 | 5,814,404 | -1.22(-5.62%) |
Aug 30, 2016 | 22.25 | 22.65 | 21.61 | 21.77 | 3,833,216 | -0.48(-2.14%) |
Aug 29, 2016 | 22.07 | 22.41 | 22.01 | 22.25 | 2,991,340 | +0.07(+0.31%) |
Aug 26, 2016 | 22.38 | 22.77 | 21.93 | 22.18 | 2,517,245 | -0.08(-0.35%) |
Aug 25, 2016 | 22.32 | 22.61 | 22.04 | 22.26 | 2,186,550 | -0.06(-0.28%) |
Aug 24, 2016 | 22.77 | 22.88 | 22.22 | 22.32 | 2,441,828 | -0.62(-2.68%) |
Aug 23, 2016 | 22.32 | 22.94 | 22.21 | 22.94 | 3,457,551 | +0.58(+2.58%) |
Aug 22, 2016 | 22.63 | 22.79 | 22.18 | 22.36 | 3,606,784 | -0.76(-3.29%) |
Aug 19, 2016 | 23.24 | 23.27 | 22.76 | 23.12 | 3,053,258 | -0.32(-1.35%) |
Aug 18, 2016 | 22.58 | 23.45 | 22.57 | 23.44 | 3,568,085 | +1.08(+4.82%) |
Aug 17, 2016 | 22.21 | 22.47 | 21.90 | 22.36 | 3,267,532 | +0.08(+0.35%) |
Aug 16, 2016 | 22.28 | 22.46 | 21.88 | 22.28 | 2,876,371 | -0.12(-0.52%) |
Aug 15, 2016 | 22.24 | 22.54 | 22.04 | 22.40 | 2,483,511 | +0.35(+1.60%) |
Aug 12, 2016 | 22.16 | 22.48 | 21.77 | 22.04 | 3,908,185 | +0.06(+0.28%) |
Aug 11, 2016 | 21.55 | 22.11 | 21.35 | 21.98 | 3,302,552 | +0.88(+4.15%) |
Aug 10, 2016 | 21.57 | 21.81 | 21.06 | 21.11 | 3,812,625 | -0.40(-1.88%) |
Aug 09, 2016 | 21.88 | 21.89 | 21.25 | 21.51 | 3,589,202 | -0.20(-0.91%) |
Aug 08, 2016 | 21.46 | 22.29 | 21.46 | 21.71 | 4,894,682 | +0.50(+2.37%) |
Aug 05, 2016 | 20.72 | 21.28 | 20.37 | 21.20 | 4,931,570 | +0.59(+2.85%) |
Aug 04, 2016 | 20.08 | 21.07 | 20.05 | 20.62 | 6,833,507 | +0.37(+1.81%) |
Aug 03, 2016 | 19.67 | 20.30 | 19.48 | 20.25 | 4,742,739 | +0.64(+3.26%) |
Aug 02, 2016 | 19.93 | 20.02 | 18.59 | 19.61 | 8,926,449 | +0.08(+0.39%) |
Aug 01, 2016 | 20.63 | 20.63 | 19.44 | 19.54 | 5,425,801 | -1.37(-6.56%) |
Jul 29, 2016 | 19.82 | 21.11 | 19.63 | 20.91 | 6,907,302 | +0.66(+3.24%) |
Jul 28, 2016 | 21.14 | 21.46 | 20.02 | 20.25 | 7,738,650 | -0.94(-4.42%) |
Jul 27, 2016 | 22.08 | 22.44 | 21.08 | 21.19 | 5,466,707 | -0.80(-3.64%) |
Jul 26, 2016 | 21.47 | 22.06 | 21.40 | 21.99 | 3,310,010 | +0.40(+1.87%) |
Jul 25, 2016 | 21.82 | 21.96 | 21.19 | 21.59 | 4,278,142 | -0.53(-2.41%) |
Jul 22, 2016 | 22.42 | 22.49 | 21.78 | 22.12 | 3,759,312 | -0.07(-0.31%) |
Jul 21, 2016 | 23.39 | 23.96 | 22.13 | 22.19 | 7,233,388 | -1.14(-4.90%) |
Jul 20, 2016 | 23.37 | 23.87 | 22.90 | 23.33 | 3,501,579 | -0.29(-1.23%) |
Jul 19, 2016 | 24.15 | 24.25 | 23.51 | 23.62 | 2,628,223 | -0.77(-3.16%) |
Jul 18, 2016 | 24.07 | 24.42 | 23.57 | 24.39 | 2,090,151 | +0.10(+0.41%) |
Jul 15, 2016 | 24.64 | 24.77 | 24.03 | 24.29 | 1,972,495 | -0.08(-0.31%) |
Jul 14, 2016 | 24.80 | 25.15 | 24.19 | 24.37 | 2,197,107 | +0.05(+0.22%) |
Jul 13, 2016 | 24.84 | 25.42 | 23.88 | 24.31 | 6,064,514 | -0.15(-0.62%) |
Jul 12, 2016 | 23.67 | 24.69 | 23.43 | 24.47 | 5,410,815 | +1.80(+7.94%) |
Jul 11, 2016 | 23.63 | 23.65 | 22.62 | 22.67 | 3,295,819 | -0.70(-3.00%) |
Jul 08, 2016 | 23.38 | 23.66 | 22.74 | 23.37 | 3,987,834 | +0.50(+2.20%) |
Jul 07, 2016 | 23.74 | 24.34 | 22.68 | 22.87 | 3,576,651 | -0.55(-2.34%) |
Jul 06, 2016 | 22.77 | 23.47 | 22.45 | 23.42 | 4,654,048 | +0.48(+2.09%) |
Jul 05, 2016 | 24.14 | 24.45 | 22.59 | 22.94 | 5,149,283 | -1.96(-7.87%) |
Jul 01, 2016 | 24.09 | 24.89 | 24.89 | 24.89 | 2,851,538 | +0.69(+2.87%) |
Jun 30, 2016 | 24.30 | 24.43 | 23.58 | 24.20 | 4,358,386 | -0.20(-0.81%) |
Jun 29, 2016 | 23.35 | 24.72 | 23.15 | 24.40 | 5,882,172 | +1.47(+6.42%) |
Jun 28, 2016 | 22.42 | 22.94 | 22.07 | 22.93 | 3,752,650 | +1.44(+6.70%) |
Jun 27, 2016 | 22.79 | 22.82 | 21.06 | 21.49 | 5,246,363 | -1.77(-7.60%) |
Jun 24, 2016 | 23.25 | 24.17 | 23.03 | 23.26 | 5,374,778 | -1.45(-5.86%) |
Jun 23, 2016 | 24.36 | 24.83 | 24.28 | 24.70 | 2,870,372 | +0.64(+2.66%) |
Jun 22, 2016 | 24.58 | 24.62 | 23.83 | 24.06 | 2,870,153 | -0.21(-0.88%) |
Jun 21, 2016 | 23.59 | 24.47 | 23.36 | 24.28 | 3,370,946 | +0.57(+2.41%) |
Jun 20, 2016 | 23.17 | 23.98 | 22.78 | 23.71 | 4,908,729 | +1.34(+6.00%) |
Jun 17, 2016 | 21.70 | 22.80 | 21.70 | 22.36 | 6,810,967 | +1.04(+4.86%) |
Jun 16, 2016 | 21.89 | 21.89 | 20.82 | 21.33 | 5,989,557 | -0.88(-3.98%) |
Jun 15, 2016 | 22.29 | 22.72 | 21.83 | 22.21 | 3,150,139 | -0.18(-0.78%) |
Jun 14, 2016 | 22.02 | 22.50 | 21.75 | 22.39 | 3,439,197 | +0.17(+0.75%) |
Jun 13, 2016 | 22.01 | 23.14 | 21.83 | 22.22 | 4,709,480 | -0.18(-0.82%) |
Jun 10, 2016 | 23.73 | 23.73 | 22.33 | 22.40 | 5,038,815 | -1.84(-7.61%) |
Jun 09, 2016 | 24.20 | 24.37 | 23.84 | 24.25 | 2,924,182 | -0.41(-1.67%) |
Jun 08, 2016 | 25.37 | 25.54 | 24.58 | 24.66 | 3,196,156 | -0.34(-1.34%) |
Jun 07, 2016 | 24.25 | 25.13 | 24.03 | 24.99 | 3,690,495 | +1.04(+4.33%) |
Jun 06, 2016 | 23.65 | 24.01 | 23.39 | 23.96 | 2,870,191 | +0.79(+3.39%) |
Jun 03, 2016 | 23.35 | 23.63 | 22.96 | 23.17 | 3,165,690 | -0.05(-0.23%) |
Jun 02, 2016 | 23.01 | 23.42 | 22.58 | 23.22 | 3,980,446 | -0.18(-0.75%) |