Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.43 | 22.49 | 22.13 | 22.18 | 1,933,739 | -0.41(-1.82%) |
Aug 30, 2016 | 22.72 | 22.93 | 22.55 | 22.59 | 2,037,629 | -0.09(-0.39%) |
Aug 29, 2016 | 22.35 | 22.79 | 22.34 | 22.68 | 1,970,215 | -0.08(-0.36%) |
Aug 26, 2016 | 23.00 | 23.24 | 22.65 | 22.76 | 1,793,114 | -0.08(-0.35%) |
Aug 25, 2016 | 22.84 | 22.97 | 22.71 | 22.84 | 2,047,799 | -0.11(-0.49%) |
Aug 24, 2016 | 23.26 | 23.29 | 22.94 | 22.95 | 1,817,046 | -0.33(-1.42%) |
Aug 23, 2016 | 23.33 | 23.46 | 23.19 | 23.28 | 2,991,854 | +0.16(+0.70%) |
Aug 22, 2016 | 23.39 | 23.40 | 23.09 | 23.12 | 2,985,785 | -0.40(-1.68%) |
Aug 19, 2016 | 23.70 | 23.75 | 23.41 | 23.52 | 2,409,330 | -0.64(-2.64%) |
Aug 18, 2016 | 23.82 | 24.16 | 23.78 | 24.16 | 2,492,162 | +0.54(+2.29%) |
Aug 17, 2016 | 23.42 | 23.67 | 23.18 | 23.62 | 2,733,703 | +0.12(+0.52%) |
Aug 16, 2016 | 23.62 | 23.68 | 23.41 | 23.49 | 3,347,293 | +0.62(+2.72%) |
Aug 15, 2016 | 22.69 | 22.94 | 22.66 | 22.87 | 1,007,693 | +0.32(+1.40%) |
Aug 12, 2016 | 22.98 | 23.05 | 22.52 | 22.56 | 2,156,996 | -0.11(-0.46%) |
Aug 11, 2016 | 22.52 | 22.80 | 22.47 | 22.66 | 1,649,250 | +0.22(+0.97%) |
Aug 10, 2016 | 22.78 | 22.82 | 22.37 | 22.44 | 2,362,560 | +0.11(+0.51%) |
Aug 09, 2016 | 22.59 | 22.62 | 22.23 | 22.33 | 2,712,130 | +0.02(+0.07%) |
Aug 08, 2016 | 22.11 | 22.59 | 22.07 | 22.31 | 3,525,823 | +0.07(+0.33%) |
Aug 05, 2016 | 21.76 | 22.34 | 21.71 | 22.24 | 3,049,155 | +0.34(+1.55%) |
Aug 04, 2016 | 21.20 | 21.94 | 21.11 | 21.90 | 4,338,217 | +0.71(+3.36%) |
Aug 03, 2016 | 20.70 | 21.24 | 20.67 | 21.19 | 3,803,588 | +0.33(+1.59%) |
Aug 02, 2016 | 21.05 | 21.05 | 20.60 | 20.86 | 3,489,172 | +0.12(+0.58%) |
Aug 01, 2016 | 21.40 | 21.43 | 20.70 | 20.74 | 2,996,679 | -0.86(-3.97%) |
Jul 29, 2016 | 21.34 | 21.65 | 21.22 | 21.59 | 2,273,058 | +0.36(+1.67%) |
Jul 28, 2016 | 21.44 | 21.51 | 21.10 | 21.24 | 2,846,301 | -0.22(-1.02%) |
Jul 27, 2016 | 21.85 | 21.97 | 21.39 | 21.46 | 3,441,443 | -0.48(-2.17%) |
Jul 26, 2016 | 21.73 | 21.99 | 21.60 | 21.93 | 3,404,405 | +0.48(+2.26%) |
Jul 25, 2016 | 21.67 | 21.68 | 21.35 | 21.45 | 1,400,514 | -0.38(-1.74%) |
Jul 22, 2016 | 21.92 | 21.94 | 21.65 | 21.83 | 2,325,542 | -0.06(-0.26%) |
Jul 21, 2016 | 22.04 | 22.35 | 21.82 | 21.89 | 4,024,882 | -0.05(-0.22%) |
Jul 20, 2016 | 21.60 | 22.04 | 21.40 | 21.93 | 3,083,808 | -0.42(-1.88%) |
Jul 19, 2016 | 22.54 | 22.61 | 22.27 | 22.35 | 2,184,588 | -0.46(-2.02%) |
Jul 18, 2016 | 22.94 | 22.94 | 22.63 | 22.82 | 2,350,516 | -0.28(-1.22%) |
Jul 15, 2016 | 22.90 | 23.15 | 22.89 | 23.10 | 2,063,929 | -0.07(-0.31%) |
Jul 14, 2016 | 23.07 | 23.30 | 22.91 | 23.17 | 4,195,667 | +0.40(+1.77%) |
Jul 13, 2016 | 23.48 | 23.49 | 22.60 | 22.77 | 3,250,464 | -0.65(-2.80%) |
Jul 12, 2016 | 23.17 | 23.48 | 23.06 | 23.42 | 3,741,232 | +0.58(+2.55%) |
Jul 11, 2016 | 23.15 | 23.19 | 22.83 | 22.84 | 2,271,490 | +0.15(+0.64%) |
Jul 08, 2016 | 22.40 | 22.77 | 22.26 | 22.69 | 2,187,928 | +0.44(+1.96%) |
Jul 07, 2016 | 22.52 | 22.86 | 22.08 | 22.26 | 2,585,550 | -0.32(-1.43%) |
Jul 06, 2016 | 22.46 | 22.61 | 22.10 | 22.58 | 2,610,167 | -0.23(-1.03%) |
Jul 05, 2016 | 23.50 | 23.53 | 22.63 | 22.82 | 3,230,691 | -1.12(-4.69%) |
Jul 01, 2016 | 23.62 | 23.94 | 23.94 | 23.94 | 3,029,703 | +0.63(+2.70%) |
Jun 30, 2016 | 23.34 | 23.38 | 22.98 | 23.31 | 3,486,663 | +0.47(+2.05%) |
Jun 29, 2016 | 22.79 | 23.04 | 22.50 | 22.84 | 2,868,951 | +0.77(+3.48%) |
Jun 28, 2016 | 22.27 | 22.27 | 21.70 | 22.07 | 3,290,860 | +0.63(+2.94%) |
Jun 27, 2016 | 21.97 | 22.09 | 21.36 | 21.44 | 2,808,394 | -0.82(-3.70%) |
Jun 24, 2016 | 22.21 | 22.78 | 22.14 | 22.27 | 3,604,905 | -1.67(-6.99%) |
Jun 23, 2016 | 23.99 | 24.04 | 23.50 | 23.94 | 5,535,700 | +1.20(+5.30%) |
Jun 22, 2016 | 23.41 | 23.45 | 22.71 | 22.73 | 5,146,777 | -0.44(-1.92%) |
Jun 21, 2016 | 23.22 | 23.33 | 22.75 | 23.18 | 3,112,479 | -0.10(-0.42%) |
Jun 20, 2016 | 23.74 | 23.75 | 23.28 | 23.28 | 3,839,039 | +0.38(+1.66%) |
Jun 17, 2016 | 22.75 | 23.17 | 22.70 | 22.90 | 2,740,042 | +0.61(+2.72%) |
Jun 16, 2016 | 21.98 | 22.31 | 21.66 | 22.29 | 2,887,468 | -0.18(-0.79%) |
Jun 15, 2016 | 22.45 | 22.82 | 22.35 | 22.47 | 3,756,738 | +0.25(+1.13%) |
Jun 14, 2016 | 22.42 | 22.62 | 21.95 | 22.22 | 3,208,734 | -0.22(-0.97%) |
Jun 13, 2016 | 22.50 | 22.82 | 22.40 | 22.44 | 2,103,459 | -0.52(-2.25%) |
Jun 10, 2016 | 22.94 | 23.19 | 22.90 | 22.95 | 2,495,676 | -0.42(-1.80%) |
Jun 09, 2016 | 23.23 | 23.45 | 23.09 | 23.37 | 3,620,570 | -0.20(-0.86%) |
Jun 08, 2016 | 23.91 | 24.00 | 23.51 | 23.58 | 5,650,763 | +0.33(+1.43%) |
Jun 07, 2016 | 23.03 | 23.34 | 22.83 | 23.24 | 4,741,745 | +0.80(+3.56%) |
Jun 06, 2016 | 21.86 | 22.51 | 21.76 | 22.44 | 3,139,438 | +1.21(+5.71%) |
Jun 03, 2016 | 21.35 | 21.50 | 21.02 | 21.23 | 1,929,939 | +0.14(+0.65%) |
Jun 02, 2016 | 21.08 | 21.11 | 20.82 | 21.09 | 2,724,601 | -0.11(-0.53%) |