Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.15 | 22.22 | 22.00 | 22.07 | 7,699,565 | -0.16(-0.70%) |
Aug 30, 2016 | 22.31 | 22.37 | 22.20 | 22.22 | 7,172,582 | -0.09(-0.41%) |
Aug 29, 2016 | 22.09 | 22.37 | 22.09 | 22.32 | 4,372,177 | +0.05(+0.23%) |
Aug 26, 2016 | 22.41 | 22.68 | 22.17 | 22.26 | 9,616,625 | -0.04(-0.18%) |
Aug 25, 2016 | 22.37 | 22.50 | 22.27 | 22.30 | 7,168,536 | -0.03(-0.15%) |
Aug 24, 2016 | 22.34 | 22.42 | 22.24 | 22.34 | 9,656,938 | +0.09(+0.41%) |
Aug 23, 2016 | 22.21 | 22.36 | 22.13 | 22.24 | 10,382,449 | +0.11(+0.50%) |
Aug 22, 2016 | 22.05 | 22.18 | 21.96 | 22.13 | 6,542,667 | -0.24(-1.08%) |
Aug 19, 2016 | 22.39 | 22.41 | 22.26 | 22.37 | 6,195,637 | -0.21(-0.92%) |
Aug 18, 2016 | 22.35 | 22.60 | 22.30 | 22.58 | 7,108,144 | +0.29(+1.32%) |
Aug 17, 2016 | 22.19 | 22.31 | 22.03 | 22.29 | 7,672,569 | -0.01(-0.03%) |
Aug 16, 2016 | 22.21 | 22.37 | 22.14 | 22.30 | 10,193,750 | +0.22(+1.00%) |
Aug 15, 2016 | 22.11 | 22.20 | 22.02 | 22.07 | 6,465,419 | +0.08(+0.39%) |
Aug 12, 2016 | 22.02 | 22.07 | 21.90 | 21.99 | 6,636,084 | +0.07(+0.30%) |
Aug 11, 2016 | 21.64 | 22.06 | 21.59 | 21.92 | 9,878,288 | +0.41(+1.91%) |
Aug 10, 2016 | 21.79 | 21.83 | 21.49 | 21.51 | 7,759,065 | -0.24(-1.11%) |
Aug 09, 2016 | 21.84 | 21.92 | 21.67 | 21.76 | 8,229,963 | +0.14(+0.63%) |
Aug 08, 2016 | 21.56 | 21.76 | 21.56 | 21.62 | 9,236,292 | +0.01(+0.06%) |
Aug 05, 2016 | 21.68 | 21.71 | 21.48 | 21.61 | 9,366,696 | +0.10(+0.45%) |
Aug 04, 2016 | 21.55 | 21.70 | 21.46 | 21.51 | 10,617,269 | -0.01(-0.03%) |
Aug 03, 2016 | 21.28 | 21.53 | 21.18 | 21.51 | 14,597,578 | +0.10(+0.49%) |
Aug 02, 2016 | 21.54 | 21.60 | 21.21 | 21.41 | 14,424,170 | +0.17(+0.81%) |
Aug 01, 2016 | 21.70 | 21.72 | 21.19 | 21.24 | 18,448,630 | -0.78(-3.55%) |
Jul 29, 2016 | 21.76 | 22.04 | 21.68 | 22.02 | 9,920,283 | +0.26(+1.21%) |
Jul 28, 2016 | 22.03 | 22.06 | 21.70 | 21.76 | 14,521,795 | -0.37(-1.68%) |
Jul 27, 2016 | 22.38 | 22.51 | 22.03 | 22.13 | 13,161,657 | -0.01(-0.06%) |
Jul 26, 2016 | 21.81 | 22.19 | 21.81 | 22.14 | 13,507,895 | -0.20(-0.89%) |
Jul 25, 2016 | 22.70 | 22.72 | 22.23 | 22.34 | 17,093,210 | -0.62(-2.70%) |
Jul 22, 2016 | 22.96 | 22.99 | 22.82 | 22.96 | 8,804,959 | +0.02(+0.08%) |
Jul 21, 2016 | 22.93 | 23.20 | 22.89 | 22.94 | 6,285,229 | -0.08(-0.33%) |
Jul 20, 2016 | 22.98 | 23.09 | 22.85 | 23.02 | 8,051,881 | -0.04(-0.19%) |
Jul 19, 2016 | 23.04 | 23.13 | 22.93 | 23.06 | 8,353,505 | -0.09(-0.39%) |
Jul 18, 2016 | 23.20 | 23.25 | 23.06 | 23.15 | 8,762,566 | -0.25(-1.07%) |
Jul 15, 2016 | 23.43 | 23.46 | 23.31 | 23.40 | 9,424,909 | +0.00(+0.00%) |
Jul 14, 2016 | 23.74 | 23.75 | 23.39 | 23.40 | 8,591,595 | +0.00(+0.00%) |
Jul 13, 2016 | 23.75 | 23.86 | 23.21 | 23.40 | 13,470,965 | -0.22(-0.95%) |
Jul 12, 2016 | 23.50 | 23.81 | 23.41 | 23.62 | 19,002,478 | +0.51(+2.22%) |
Jul 11, 2016 | 23.08 | 23.19 | 23.03 | 23.11 | 10,779,343 | +0.12(+0.53%) |
Jul 08, 2016 | 22.95 | 23.07 | 22.86 | 22.99 | 11,313,521 | +0.33(+1.47%) |
Jul 07, 2016 | 23.05 | 23.07 | 22.50 | 22.66 | 13,905,455 | -0.11(-0.48%) |
Jul 06, 2016 | 22.56 | 22.78 | 22.34 | 22.77 | 13,785,764 | -0.21(-0.92%) |
Jul 05, 2016 | 22.97 | 23.07 | 22.85 | 22.98 | 17,073,832 | -0.06(-0.28%) |
Jul 01, 2016 | 22.91 | 23.04 | 23.04 | 23.04 | 15,031,440 | +0.31(+1.38%) |
Jun 30, 2016 | 22.31 | 22.78 | 22.27 | 22.73 | 23,338,358 | +0.46(+2.07%) |
Jun 29, 2016 | 21.86 | 22.45 | 21.67 | 22.27 | 27,152,316 | +0.99(+4.66%) |
Jun 28, 2016 | 21.13 | 21.29 | 20.96 | 21.28 | 15,363,826 | +0.80(+3.91%) |
Jun 27, 2016 | 20.60 | 20.71 | 20.20 | 20.48 | 30,410,734 | -0.63(-3.00%) |
Jun 24, 2016 | 20.50 | 21.46 | 20.49 | 21.11 | 54,032,772 | -1.06(-4.76%) |
Jun 23, 2016 | 22.24 | 22.24 | 21.91 | 22.16 | 16,638,826 | +0.47(+2.18%) |
Jun 22, 2016 | 22.09 | 22.18 | 21.69 | 21.69 | 21,046,034 | -0.17(-0.76%) |
Jun 21, 2016 | 21.60 | 21.95 | 21.47 | 21.86 | 17,283,468 | +0.47(+2.18%) |
Jun 20, 2016 | 21.65 | 21.66 | 21.37 | 21.39 | 17,891,786 | +0.43(+2.05%) |
Jun 17, 2016 | 20.68 | 20.99 | 20.64 | 20.96 | 16,523,768 | +0.46(+2.25%) |
Jun 16, 2016 | 19.96 | 20.58 | 19.72 | 20.50 | 21,022,270 | +0.56(+2.83%) |
Jun 15, 2016 | 19.80 | 20.09 | 19.73 | 19.94 | 19,372,802 | +0.14(+0.71%) |
Jun 14, 2016 | 20.14 | 20.24 | 19.62 | 19.80 | 23,703,998 | -0.60(-2.92%) |
Jun 13, 2016 | 20.35 | 20.68 | 20.30 | 20.39 | 13,342,142 | -0.23(-1.12%) |
Jun 10, 2016 | 20.72 | 20.87 | 20.56 | 20.62 | 14,572,574 | -0.52(-2.48%) |
Jun 09, 2016 | 20.93 | 21.17 | 20.92 | 21.15 | 9,206,907 | -0.15(-0.69%) |
Jun 08, 2016 | 21.46 | 21.51 | 21.28 | 21.29 | 14,593,066 | +0.13(+0.60%) |
Jun 07, 2016 | 21.00 | 21.28 | 20.99 | 21.17 | 16,970,806 | +0.35(+1.66%) |
Jun 06, 2016 | 20.66 | 20.88 | 20.62 | 20.82 | 14,308,978 | +0.42(+2.04%) |
Jun 03, 2016 | 20.37 | 20.49 | 20.17 | 20.40 | 19,319,948 | +0.23(+1.14%) |
Jun 02, 2016 | 19.90 | 20.18 | 19.84 | 20.17 | 19,794,258 | +0.12(+0.57%) |