Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.31 | 23.31 | 23.13 | 23.19 | 782,589 | -0.11(-0.46%) |
Aug 30, 2016 | 23.38 | 23.42 | 23.24 | 23.29 | 422,478 | -0.08(-0.33%) |
Aug 29, 2016 | 23.13 | 23.41 | 23.13 | 23.37 | 647,739 | +0.19(+0.83%) |
Aug 26, 2016 | 23.04 | 23.21 | 22.96 | 23.18 | 567,312 | +0.18(+0.80%) |
Aug 25, 2016 | 22.99 | 23.13 | 22.93 | 22.99 | 1,239,688 | -0.06(-0.27%) |
Aug 24, 2016 | 23.39 | 23.41 | 23.03 | 23.05 | 280,203 | -0.34(-1.44%) |
Aug 23, 2016 | 23.45 | 23.56 | 23.39 | 23.39 | 1,322,044 | +0.02(+0.09%) |
Aug 22, 2016 | 23.34 | 23.42 | 23.30 | 23.37 | 320,222 | +0.02(+0.09%) |
Aug 19, 2016 | 23.25 | 23.35 | 23.19 | 23.35 | 739,763 | +0.06(+0.24%) |
Aug 18, 2016 | 23.24 | 23.32 | 23.17 | 23.29 | 666,323 | +0.04(+0.16%) |
Aug 17, 2016 | 23.33 | 23.44 | 23.14 | 23.26 | 919,114 | -0.07(-0.30%) |
Aug 16, 2016 | 23.47 | 23.47 | 23.32 | 23.33 | 964,288 | -0.19(-0.82%) |
Aug 15, 2016 | 23.46 | 23.56 | 23.43 | 23.52 | 723,974 | +0.08(+0.35%) |
Aug 12, 2016 | 23.49 | 23.49 | 23.38 | 23.44 | 461,081 | -0.08(-0.35%) |
Aug 11, 2016 | 23.49 | 23.55 | 23.41 | 23.52 | 577,396 | +0.09(+0.40%) |
Aug 10, 2016 | 23.52 | 23.52 | 23.34 | 23.43 | 489,792 | -0.10(-0.42%) |
Aug 09, 2016 | 23.36 | 23.58 | 23.36 | 23.53 | 1,604,726 | +0.20(+0.85%) |
Aug 08, 2016 | 23.42 | 23.53 | 23.29 | 23.33 | 969,636 | -0.07(-0.29%) |
Aug 05, 2016 | 23.33 | 23.41 | 23.23 | 23.40 | 474,002 | +0.11(+0.46%) |
Aug 04, 2016 | 23.18 | 23.33 | 23.15 | 23.29 | 416,679 | +0.09(+0.40%) |
Aug 03, 2016 | 23.25 | 23.29 | 23.15 | 23.20 | 296,339 | -0.10(-0.42%) |
Aug 02, 2016 | 23.43 | 23.45 | 23.18 | 23.29 | 408,549 | -0.10(-0.44%) |
Aug 01, 2016 | 23.27 | 23.49 | 23.26 | 23.40 | 891,089 | +0.12(+0.52%) |
Jul 29, 2016 | 23.08 | 23.36 | 23.08 | 23.28 | 2,929,225 | +0.18(+0.76%) |
Jul 28, 2016 | 22.95 | 23.16 | 22.95 | 23.10 | 545,995 | +0.20(+0.85%) |
Jul 27, 2016 | 23.02 | 23.02 | 22.75 | 22.90 | 507,659 | -0.06(-0.26%) |
Jul 26, 2016 | 22.68 | 22.96 | 22.58 | 22.96 | 721,643 | +0.28(+1.25%) |
Jul 25, 2016 | 22.76 | 22.86 | 22.62 | 22.68 | 379,714 | -0.08(-0.33%) |
Jul 22, 2016 | 22.83 | 22.83 | 22.62 | 22.76 | 947,373 | -0.08(-0.33%) |
Jul 21, 2016 | 22.97 | 23.01 | 22.75 | 22.83 | 378,503 | -0.14(-0.60%) |
Jul 20, 2016 | 22.80 | 23.03 | 22.80 | 22.97 | 927,621 | +0.27(+1.17%) |
Jul 19, 2016 | 22.70 | 22.74 | 22.61 | 22.70 | 879,114 | +0.02(+0.10%) |
Jul 18, 2016 | 22.70 | 22.75 | 22.62 | 22.68 | 620,005 | -0.02(-0.08%) |
Jul 15, 2016 | 22.86 | 22.91 | 22.67 | 22.70 | 2,857,373 | -0.12(-0.52%) |
Jul 14, 2016 | 22.86 | 22.93 | 22.78 | 22.82 | 513,371 | +0.08(+0.35%) |
Jul 13, 2016 | 22.81 | 22.86 | 22.70 | 22.74 | 359,170 | -0.02(-0.07%) |
Jul 12, 2016 | 22.73 | 22.82 | 22.70 | 22.76 | 361,507 | +0.10(+0.46%) |
Jul 11, 2016 | 22.72 | 22.74 | 22.64 | 22.65 | 366,379 | +0.01(+0.06%) |
Jul 08, 2016 | 22.45 | 22.67 | 22.34 | 22.64 | 351,214 | +0.30(+1.34%) |
Jul 07, 2016 | 22.26 | 22.41 | 22.26 | 22.34 | 1,040,777 | +0.09(+0.42%) |
Jul 06, 2016 | 21.93 | 22.26 | 21.93 | 22.24 | 773,117 | +0.27(+1.25%) |
Jul 05, 2016 | 22.00 | 22.05 | 21.93 | 21.97 | 328,889 | -0.07(-0.31%) |
Jul 01, 2016 | 21.95 | 22.04 | 22.04 | 22.04 | 578,669 | +0.11(+0.51%) |
Jun 30, 2016 | 21.69 | 21.93 | 21.64 | 21.93 | 592,913 | +0.31(+1.45%) |
Jun 29, 2016 | 21.32 | 21.64 | 21.32 | 21.61 | 377,198 | +0.45(+2.11%) |
Jun 28, 2016 | 21.00 | 21.16 | 20.98 | 21.16 | 481,606 | +0.32(+1.55%) |
Jun 27, 2016 | 21.10 | 21.10 | 20.73 | 20.84 | 526,527 | -0.34(-1.61%) |
Jun 24, 2016 | 21.27 | 21.49 | 21.15 | 21.18 | 771,281 | -0.72(-3.27%) |
Jun 23, 2016 | 21.69 | 21.90 | 21.66 | 21.90 | 333,347 | +0.38(+1.77%) |
Jun 22, 2016 | 21.51 | 21.66 | 21.49 | 21.52 | 185,730 | +0.06(+0.29%) |
Jun 21, 2016 | 21.53 | 21.57 | 21.38 | 21.46 | 263,232 | +0.02(+0.07%) |
Jun 20, 2016 | 21.41 | 21.56 | 21.41 | 21.44 | 251,351 | +0.26(+1.21%) |
Jun 17, 2016 | 21.35 | 21.35 | 21.08 | 21.18 | 445,802 | -0.13(-0.62%) |
Jun 16, 2016 | 21.21 | 21.34 | 21.05 | 21.32 | 461,888 | +0.25(+1.17%) |
Jun 15, 2016 | 21.49 | 21.52 | 21.07 | 21.07 | 442,007 | -0.39(-1.81%) |
Jun 14, 2016 | 21.42 | 21.46 | 21.34 | 21.46 | 1,075,786 | -0.05(-0.25%) |
Jun 13, 2016 | 21.57 | 21.72 | 21.51 | 21.51 | 411,146 | -0.13(-0.60%) |
Jun 10, 2016 | 21.71 | 21.73 | 21.56 | 21.64 | 429,412 | -0.21(-0.97%) |
Jun 09, 2016 | 21.72 | 21.87 | 21.67 | 21.85 | 1,101,634 | +0.10(+0.47%) |
Jun 08, 2016 | 21.50 | 21.77 | 21.50 | 21.75 | 544,024 | +0.23(+1.06%) |
Jun 07, 2016 | 21.56 | 21.58 | 21.45 | 21.52 | 399,881 | +0.01(+0.05%) |
Jun 06, 2016 | 21.45 | 21.56 | 21.44 | 21.51 | 361,463 | +0.06(+0.30%) |
Jun 03, 2016 | 21.56 | 21.56 | 21.33 | 21.45 | 716,867 | -0.07(-0.33%) |
Jun 02, 2016 | 21.28 | 21.52 | 21.26 | 21.52 | 1,336,261 | +0.22(+1.05%) |