Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.57 | 21.61 | 21.39 | 21.49 | 2,732,393 | -0.19(-0.86%) |
Aug 30, 2016 | 21.74 | 21.88 | 21.65 | 21.67 | 2,401,621 | -0.10(-0.47%) |
Aug 29, 2016 | 21.67 | 21.83 | 21.64 | 21.77 | 1,129,624 | +0.04(+0.20%) |
Aug 26, 2016 | 21.94 | 22.14 | 21.67 | 21.73 | 2,680,544 | -0.08(-0.35%) |
Aug 25, 2016 | 21.82 | 21.87 | 21.75 | 21.81 | 970,532 | -0.03(-0.16%) |
Aug 24, 2016 | 21.95 | 22.03 | 21.80 | 21.84 | 1,256,015 | -0.18(-0.81%) |
Aug 23, 2016 | 21.99 | 22.13 | 21.99 | 22.02 | 1,057,702 | +0.13(+0.58%) |
Aug 22, 2016 | 21.82 | 21.92 | 21.73 | 21.89 | 1,098,757 | -0.07(-0.31%) |
Aug 19, 2016 | 21.94 | 21.98 | 21.82 | 21.96 | 1,140,125 | -0.14(-0.65%) |
Aug 18, 2016 | 22.03 | 22.13 | 22.02 | 22.11 | 1,151,946 | +0.15(+0.70%) |
Aug 17, 2016 | 21.91 | 22.01 | 21.80 | 21.95 | 2,062,277 | -0.03(-0.12%) |
Aug 16, 2016 | 22.03 | 22.04 | 21.89 | 21.98 | 1,426,115 | +0.03(+0.12%) |
Aug 15, 2016 | 21.94 | 22.01 | 21.92 | 21.95 | 1,491,116 | +0.11(+0.51%) |
Aug 12, 2016 | 21.97 | 21.97 | 21.78 | 21.84 | 1,786,091 | -0.08(-0.35%) |
Aug 11, 2016 | 21.81 | 21.96 | 21.77 | 21.92 | 4,319,587 | +0.25(+1.14%) |
Aug 10, 2016 | 21.81 | 21.84 | 21.66 | 21.67 | 1,355,475 | +0.04(+0.20%) |
Aug 09, 2016 | 21.54 | 21.71 | 21.54 | 21.63 | 7,937,915 | +0.13(+0.59%) |
Aug 08, 2016 | 21.38 | 21.55 | 21.35 | 21.50 | 6,467,091 | +0.19(+0.88%) |
Aug 05, 2016 | 21.20 | 21.32 | 21.17 | 21.32 | 1,317,936 | -0.02(-0.08%) |
Aug 04, 2016 | 21.25 | 21.38 | 21.21 | 21.33 | 2,115,442 | +0.03(+0.12%) |
Aug 03, 2016 | 21.10 | 21.31 | 21.08 | 21.31 | 1,602,935 | +0.17(+0.80%) |
Aug 02, 2016 | 21.31 | 21.37 | 21.04 | 21.14 | 2,178,598 | -0.03(-0.12%) |
Aug 01, 2016 | 21.32 | 21.36 | 21.14 | 21.16 | 1,843,890 | -0.26(-1.23%) |
Jul 29, 2016 | 21.26 | 21.49 | 21.21 | 21.43 | 953,534 | +0.22(+1.04%) |
Jul 28, 2016 | 21.20 | 21.27 | 21.11 | 21.21 | 1,243,619 | +0.03(+0.12%) |
Jul 27, 2016 | 21.22 | 21.32 | 20.98 | 21.18 | 1,406,008 | -0.01(-0.04%) |
Jul 26, 2016 | 21.06 | 21.20 | 21.06 | 21.19 | 1,479,718 | +0.14(+0.69%) |
Jul 25, 2016 | 21.15 | 21.20 | 21.01 | 21.04 | 1,018,245 | -0.27(-1.27%) |
Jul 22, 2016 | 21.39 | 21.39 | 21.20 | 21.32 | 1,854,202 | -0.03(-0.12%) |
Jul 21, 2016 | 21.39 | 21.50 | 21.33 | 21.34 | 1,390,944 | -0.05(-0.24%) |
Jul 20, 2016 | 21.27 | 21.46 | 21.25 | 21.39 | 919,128 | +0.00(+0.00%) |
Jul 19, 2016 | 21.39 | 21.42 | 21.32 | 21.39 | 835,452 | -0.15(-0.71%) |
Jul 18, 2016 | 21.42 | 21.55 | 21.34 | 21.54 | 1,084,631 | +0.08(+0.40%) |
Jul 15, 2016 | 21.59 | 21.60 | 21.41 | 21.46 | 2,451,311 | -0.11(-0.51%) |
Jul 14, 2016 | 21.56 | 21.65 | 21.46 | 21.57 | 1,004,918 | +0.22(+1.03%) |
Jul 13, 2016 | 21.32 | 21.46 | 21.23 | 21.35 | 1,805,820 | +0.07(+0.32%) |
Jul 12, 2016 | 21.18 | 21.34 | 21.17 | 21.28 | 2,984,570 | +0.35(+1.66%) |
Jul 11, 2016 | 20.91 | 21.04 | 20.91 | 20.93 | 1,963,080 | +0.02(+0.08%) |
Jul 08, 2016 | 20.87 | 21.01 | 20.79 | 20.92 | 1,535,379 | +0.13(+0.61%) |
Jul 07, 2016 | 21.10 | 21.18 | 20.70 | 20.79 | 3,404,124 | -0.20(-0.97%) |
Jul 06, 2016 | 20.83 | 21.00 | 20.64 | 20.99 | 3,131,891 | +0.13(+0.61%) |
Jul 05, 2016 | 21.03 | 21.08 | 20.86 | 20.87 | 3,757,048 | -0.21(-1.01%) |
Jul 01, 2016 | 20.91 | 21.08 | 21.08 | 21.08 | 2,428,115 | +0.27(+1.31%) |
Jun 30, 2016 | 20.79 | 20.85 | 20.59 | 20.81 | 7,896,645 | +0.12(+0.57%) |
Jun 29, 2016 | 20.53 | 20.73 | 20.50 | 20.69 | 3,624,538 | +0.33(+1.63%) |
Jun 28, 2016 | 20.31 | 20.36 | 20.19 | 20.36 | 2,476,154 | +0.31(+1.52%) |
Jun 27, 2016 | 20.30 | 20.31 | 19.90 | 20.05 | 2,836,764 | -0.44(-2.15%) |
Jun 24, 2016 | 20.38 | 20.78 | 20.24 | 20.49 | 4,424,533 | -0.77(-3.63%) |
Jun 23, 2016 | 21.21 | 21.33 | 21.18 | 21.26 | 3,133,302 | +0.34(+1.62%) |
Jun 22, 2016 | 21.06 | 21.11 | 20.91 | 20.93 | 2,930,939 | -0.08(-0.38%) |
Jun 21, 2016 | 20.99 | 21.07 | 20.86 | 21.01 | 1,493,780 | +0.02(+0.08%) |
Jun 20, 2016 | 21.05 | 21.11 | 20.95 | 20.99 | 3,680,230 | +0.29(+1.38%) |
Jun 17, 2016 | 20.70 | 20.84 | 20.65 | 20.70 | 2,118,991 | +0.17(+0.82%) |
Jun 16, 2016 | 20.42 | 20.57 | 20.20 | 20.53 | 2,506,103 | -0.10(-0.49%) |
Jun 15, 2016 | 20.63 | 20.80 | 20.60 | 20.63 | 3,347,174 | -0.07(-0.33%) |
Jun 14, 2016 | 20.86 | 20.96 | 20.65 | 20.70 | 2,925,109 | -0.27(-1.29%) |
Jun 13, 2016 | 20.93 | 21.14 | 20.93 | 20.97 | 2,502,458 | -0.13(-0.60%) |
Jun 10, 2016 | 21.34 | 21.39 | 21.02 | 21.10 | 2,117,369 | -0.36(-1.69%) |
Jun 09, 2016 | 21.43 | 21.51 | 21.36 | 21.46 | 2,564,164 | -0.16(-0.74%) |
Jun 08, 2016 | 21.86 | 21.91 | 21.58 | 21.62 | 1,907,187 | +0.02(+0.08%) |
Jun 07, 2016 | 21.46 | 21.64 | 21.42 | 21.60 | 3,499,242 | +0.22(+1.02%) |
Jun 06, 2016 | 21.18 | 21.43 | 21.18 | 21.38 | 2,208,268 | +0.29(+1.36%) |
Jun 03, 2016 | 20.97 | 21.16 | 20.93 | 21.10 | 3,418,543 | +0.37(+1.79%) |
Jun 02, 2016 | 20.53 | 20.77 | 20.52 | 20.73 | 1,333,240 | +0.06(+0.29%) |