Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.42 | 23.42 | 23.22 | 23.28 | 166,444 | -0.24(-1.02%) |
Aug 30, 2016 | 23.62 | 23.63 | 23.48 | 23.53 | 153,220 | -0.02(-0.07%) |
Aug 29, 2016 | 23.43 | 23.58 | 23.43 | 23.54 | 26,672 | +0.18(+0.78%) |
Aug 26, 2016 | 23.68 | 23.77 | 23.25 | 23.36 | 32,032 | -0.19(-0.81%) |
Aug 25, 2016 | 23.53 | 23.58 | 23.50 | 23.55 | 103,175 | +0.04(+0.18%) |
Aug 24, 2016 | 23.52 | 23.58 | 23.45 | 23.51 | 117,257 | -0.02(-0.11%) |
Aug 23, 2016 | 23.87 | 23.90 | 23.53 | 23.53 | 38,637 | -0.06(-0.25%) |
Aug 22, 2016 | 23.70 | 23.70 | 23.54 | 23.59 | 35,817 | -0.27(-1.15%) |
Aug 19, 2016 | 23.80 | 23.89 | 23.73 | 23.87 | 49,886 | -0.16(-0.66%) |
Aug 18, 2016 | 24.00 | 24.04 | 23.96 | 24.02 | 26,936 | +0.19(+0.80%) |
Aug 17, 2016 | 23.82 | 23.88 | 23.62 | 23.83 | 219,024 | -0.12(-0.52%) |
Aug 16, 2016 | 24.02 | 24.05 | 23.93 | 23.96 | 33,336 | -0.16(-0.65%) |
Aug 15, 2016 | 23.92 | 24.17 | 23.92 | 24.12 | 18,332 | +0.22(+0.94%) |
Aug 12, 2016 | 23.95 | 23.96 | 23.82 | 23.89 | 49,550 | -0.08(-0.31%) |
Aug 11, 2016 | 23.84 | 23.99 | 23.78 | 23.97 | 169,154 | +0.27(+1.12%) |
Aug 10, 2016 | 23.87 | 23.88 | 23.68 | 23.70 | 227,642 | +0.02(+0.11%) |
Aug 09, 2016 | 23.69 | 23.79 | 23.66 | 23.68 | 61,153 | +0.17(+0.71%) |
Aug 08, 2016 | 23.57 | 23.58 | 23.47 | 23.51 | 33,505 | +0.14(+0.60%) |
Aug 05, 2016 | 23.28 | 23.40 | 23.19 | 23.37 | 29,543 | +0.21(+0.90%) |
Aug 04, 2016 | 23.07 | 23.19 | 23.02 | 23.16 | 207,040 | +0.17(+0.72%) |
Aug 03, 2016 | 22.73 | 23.03 | 22.72 | 22.99 | 18,245 | +0.09(+0.40%) |
Aug 02, 2016 | 23.09 | 23.09 | 22.79 | 22.90 | 74,705 | -0.19(-0.83%) |
Aug 01, 2016 | 23.27 | 23.27 | 23.07 | 23.09 | 104,478 | -0.03(-0.14%) |
Jul 29, 2016 | 23.00 | 23.15 | 22.94 | 23.13 | 256,073 | +0.09(+0.40%) |
Jul 28, 2016 | 22.97 | 23.04 | 22.89 | 23.04 | 318,688 | +0.07(+0.33%) |
Jul 27, 2016 | 23.09 | 23.09 | 22.82 | 22.96 | 149,811 | +0.00(+0.00%) |
Jul 26, 2016 | 22.85 | 23.03 | 22.85 | 22.96 | 144,570 | +0.14(+0.62%) |
Jul 25, 2016 | 23.03 | 23.03 | 22.76 | 22.82 | 89,341 | -0.19(-0.83%) |
Jul 22, 2016 | 23.01 | 23.02 | 22.86 | 23.01 | 233,898 | +0.16(+0.69%) |
Jul 21, 2016 | 22.92 | 22.97 | 22.77 | 22.85 | 157,991 | -0.07(-0.33%) |
Jul 20, 2016 | 22.82 | 22.96 | 22.81 | 22.93 | 69,764 | +0.12(+0.51%) |
Jul 19, 2016 | 22.87 | 22.93 | 22.75 | 22.81 | 54,487 | -0.17(-0.72%) |
Jul 18, 2016 | 22.71 | 23.00 | 22.71 | 22.98 | 101,710 | +0.09(+0.40%) |
Jul 15, 2016 | 22.82 | 22.92 | 22.77 | 22.89 | 22,196 | +0.03(+0.15%) |
Jul 14, 2016 | 22.83 | 22.94 | 22.78 | 22.85 | 73,732 | +0.31(+1.36%) |
Jul 13, 2016 | 22.67 | 22.71 | 22.45 | 22.54 | 81,452 | -0.08(-0.37%) |
Jul 12, 2016 | 22.63 | 22.68 | 22.53 | 22.63 | 94,317 | +0.31(+1.38%) |
Jul 11, 2016 | 22.35 | 22.36 | 22.26 | 22.32 | 111,522 | +0.23(+1.05%) |
Jul 08, 2016 | 21.85 | 22.15 | 21.66 | 22.09 | 149,068 | +0.42(+1.96%) |
Jul 07, 2016 | 21.83 | 21.91 | 21.61 | 21.66 | 67,419 | -0.06(-0.27%) |
Jul 06, 2016 | 21.46 | 21.73 | 21.41 | 21.72 | 64,639 | -0.07(-0.34%) |
Jul 05, 2016 | 22.07 | 22.07 | 21.74 | 21.80 | 70,272 | -0.47(-2.09%) |
Jul 01, 2016 | 22.08 | 22.26 | 22.26 | 22.26 | 63,275 | +0.23(+1.06%) |
Jun 30, 2016 | 22.03 | 22.11 | 21.91 | 22.03 | 127,994 | +0.23(+1.07%) |
Jun 29, 2016 | 21.76 | 21.86 | 21.60 | 21.80 | 43,034 | +0.47(+2.18%) |
Jun 28, 2016 | 21.15 | 21.35 | 21.15 | 21.33 | 26,141 | +0.56(+2.68%) |
Jun 27, 2016 | 21.00 | 21.00 | 20.60 | 20.77 | 60,337 | -0.21(-0.99%) |
Jun 24, 2016 | 21.18 | 21.40 | 20.97 | 20.98 | 109,082 | -1.23(-5.54%) |
Jun 23, 2016 | 21.94 | 22.21 | 21.91 | 22.21 | 32,439 | +0.50(+2.29%) |
Jun 22, 2016 | 21.71 | 21.84 | 21.70 | 21.71 | 321,631 | +0.07(+0.34%) |
Jun 21, 2016 | 21.57 | 21.69 | 21.49 | 21.64 | 192,238 | +0.14(+0.65%) |
Jun 20, 2016 | 21.46 | 21.61 | 21.46 | 21.50 | 57,219 | +0.39(+1.84%) |
Jun 17, 2016 | 21.09 | 21.17 | 21.05 | 21.11 | 910,261 | +0.02(+0.12%) |
Jun 16, 2016 | 20.90 | 21.11 | 20.77 | 21.09 | 34,706 | -0.08(-0.39%) |
Jun 15, 2016 | 21.18 | 21.25 | 21.15 | 21.17 | 10,015 | +0.20(+0.97%) |
Jun 14, 2016 | 20.99 | 21.04 | 20.85 | 20.97 | 60,673 | -0.05(-0.26%) |
Jun 13, 2016 | 21.15 | 21.22 | 21.02 | 21.02 | 140,879 | -0.35(-1.62%) |
Jun 10, 2016 | 21.47 | 21.51 | 21.30 | 21.37 | 48,589 | -0.48(-2.19%) |
Jun 09, 2016 | 21.86 | 21.91 | 21.82 | 21.85 | 147,304 | -0.22(-1.01%) |
Jun 08, 2016 | 22.10 | 22.13 | 22.03 | 22.07 | 46,147 | +0.15(+0.68%) |
Jun 07, 2016 | 21.94 | 21.99 | 21.91 | 21.92 | 199,538 | +0.18(+0.84%) |
Jun 06, 2016 | 21.60 | 21.79 | 21.58 | 21.74 | 122,652 | +0.17(+0.77%) |
Jun 03, 2016 | 21.46 | 21.57 | 21.41 | 21.57 | 57,272 | +0.36(+1.71%) |
Jun 02, 2016 | 21.08 | 21.26 | 21.08 | 21.21 | 115,033 | +0.14(+0.67%) |