Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 20.51 | 20.56 | 20.10 | 20.18 | 9,284,946 | -0.53(-2.55%) |
Aug 30, 2016 | 20.69 | 20.80 | 20.59 | 20.71 | 4,910,325 | +0.04(+0.22%) |
Aug 29, 2016 | 20.98 | 20.98 | 20.61 | 20.66 | 5,635,588 | -0.24(-1.14%) |
Aug 26, 2016 | 20.96 | 21.27 | 20.79 | 20.90 | 4,324,938 | +0.01(+0.04%) |
Aug 25, 2016 | 20.90 | 20.99 | 20.77 | 20.89 | 3,563,732 | -0.01(-0.07%) |
Aug 24, 2016 | 20.95 | 21.08 | 20.81 | 20.91 | 4,082,439 | -0.14(-0.67%) |
Aug 23, 2016 | 21.11 | 21.18 | 21.01 | 21.05 | 2,637,831 | -0.04(-0.18%) |
Aug 22, 2016 | 20.95 | 21.12 | 20.77 | 21.09 | 3,599,519 | -0.07(-0.35%) |
Aug 19, 2016 | 21.22 | 21.30 | 21.09 | 21.16 | 3,263,851 | -0.22(-1.01%) |
Aug 18, 2016 | 21.22 | 21.41 | 21.19 | 21.38 | 5,392,670 | +0.35(+1.66%) |
Aug 17, 2016 | 21.08 | 21.09 | 20.68 | 21.03 | 5,627,805 | -0.16(-0.77%) |
Aug 16, 2016 | 21.15 | 21.26 | 21.10 | 21.19 | 3,130,559 | +0.09(+0.42%) |
Aug 15, 2016 | 21.02 | 21.24 | 21.02 | 21.10 | 3,606,140 | +0.18(+0.85%) |
Aug 12, 2016 | 20.86 | 20.99 | 20.75 | 20.92 | 2,292,333 | +0.11(+0.54%) |
Aug 11, 2016 | 20.66 | 20.92 | 20.57 | 20.81 | 4,156,172 | +0.28(+1.38%) |
Aug 10, 2016 | 20.43 | 20.62 | 20.34 | 20.53 | 8,209,081 | +0.17(+0.84%) |
Aug 09, 2016 | 20.23 | 20.42 | 20.16 | 20.36 | 3,440,272 | +0.22(+1.07%) |
Aug 08, 2016 | 19.88 | 20.32 | 19.82 | 20.14 | 4,245,408 | +0.35(+1.77%) |
Aug 05, 2016 | 19.70 | 19.81 | 19.41 | 19.79 | 4,277,532 | -0.03(-0.15%) |
Aug 04, 2016 | 19.63 | 19.91 | 19.57 | 19.82 | 3,214,841 | +0.16(+0.79%) |
Aug 03, 2016 | 19.41 | 19.70 | 19.18 | 19.67 | 4,833,160 | +0.31(+1.62%) |
Aug 02, 2016 | 19.64 | 19.75 | 19.18 | 19.35 | 4,731,299 | +0.06(+0.31%) |
Aug 01, 2016 | 19.81 | 19.87 | 19.20 | 19.29 | 4,719,050 | -0.74(-3.68%) |
Jul 29, 2016 | 19.73 | 20.09 | 19.68 | 20.03 | 4,498,223 | +0.15(+0.75%) |
Jul 28, 2016 | 19.68 | 19.91 | 19.55 | 19.88 | 6,496,683 | +0.33(+1.67%) |
Jul 27, 2016 | 19.88 | 19.98 | 19.41 | 19.55 | 5,222,526 | -0.21(-1.05%) |
Jul 26, 2016 | 19.58 | 19.77 | 19.49 | 19.76 | 5,325,656 | +0.15(+0.76%) |
Jul 25, 2016 | 20.13 | 20.21 | 19.49 | 19.61 | 4,121,764 | -0.77(-3.76%) |
Jul 22, 2016 | 20.51 | 20.52 | 20.14 | 20.38 | 3,320,864 | -0.09(-0.44%) |
Jul 21, 2016 | 20.54 | 20.72 | 20.43 | 20.47 | 3,934,097 | -0.07(-0.33%) |
Jul 20, 2016 | 20.42 | 20.67 | 20.31 | 20.54 | 4,255,123 | +0.07(+0.36%) |
Jul 19, 2016 | 20.74 | 20.76 | 20.40 | 20.46 | 3,253,282 | -0.34(-1.61%) |
Jul 18, 2016 | 20.64 | 20.83 | 20.53 | 20.80 | 3,139,723 | +0.02(+0.11%) |
Jul 15, 2016 | 21.21 | 21.24 | 20.73 | 20.77 | 3,122,798 | -0.37(-1.76%) |
Jul 14, 2016 | 21.30 | 21.36 | 21.09 | 21.15 | 3,564,984 | +0.13(+0.64%) |
Jul 13, 2016 | 21.15 | 21.36 | 20.83 | 21.01 | 3,348,575 | -0.22(-1.05%) |
Jul 12, 2016 | 21.03 | 21.36 | 20.98 | 21.24 | 3,399,752 | +0.63(+3.03%) |
Jul 11, 2016 | 20.76 | 20.85 | 20.57 | 20.61 | 3,132,791 | -0.11(-0.54%) |
Jul 08, 2016 | 20.83 | 21.04 | 20.71 | 20.72 | 4,795,773 | +0.07(+0.36%) |
Jul 07, 2016 | 21.18 | 21.20 | 20.53 | 20.65 | 4,625,494 | -0.28(-1.32%) |
Jul 06, 2016 | 20.89 | 21.01 | 20.60 | 20.92 | 4,128,291 | -0.08(-0.39%) |
Jul 05, 2016 | 20.77 | 21.08 | 20.63 | 21.01 | 6,816,265 | +0.00(+0.00%) |
Jul 01, 2016 | 20.72 | 21.01 | 21.01 | 21.01 | 5,063,628 | +0.36(+1.77%) |
Jun 30, 2016 | 20.39 | 20.69 | 20.23 | 20.64 | 4,846,316 | +0.25(+1.20%) |
Jun 29, 2016 | 20.19 | 20.45 | 20.14 | 20.40 | 5,388,949 | +0.43(+2.16%) |
Jun 28, 2016 | 20.09 | 20.19 | 19.81 | 19.96 | 5,517,969 | +0.42(+2.13%) |
Jun 27, 2016 | 19.77 | 19.94 | 19.45 | 19.55 | 6,209,822 | -0.44(-2.20%) |
Jun 24, 2016 | 20.02 | 20.62 | 19.95 | 19.99 | 6,669,579 | -1.00(-4.79%) |
Jun 23, 2016 | 20.49 | 21.06 | 20.45 | 20.99 | 7,689,514 | +0.81(+4.02%) |
Jun 22, 2016 | 20.34 | 20.35 | 19.98 | 20.18 | 5,024,590 | +0.01(+0.07%) |
Jun 21, 2016 | 20.05 | 20.31 | 19.91 | 20.16 | 3,922,687 | +0.09(+0.44%) |
Jun 20, 2016 | 20.22 | 20.32 | 20.07 | 20.08 | 4,042,367 | +0.26(+1.32%) |
Jun 17, 2016 | 19.75 | 19.95 | 19.69 | 19.81 | 5,160,241 | +0.26(+1.33%) |
Jun 16, 2016 | 19.28 | 19.66 | 19.06 | 19.55 | 5,570,466 | +0.01(+0.04%) |
Jun 15, 2016 | 19.65 | 19.78 | 19.49 | 19.55 | 5,525,782 | -0.24(-1.20%) |
Jun 14, 2016 | 19.87 | 20.06 | 19.68 | 19.78 | 5,158,366 | -0.21(-1.04%) |
Jun 13, 2016 | 19.88 | 20.31 | 19.75 | 19.99 | 6,326,956 | -0.06(-0.30%) |
Jun 10, 2016 | 20.40 | 20.52 | 20.03 | 20.05 | 6,365,689 | -0.54(-2.64%) |
Jun 09, 2016 | 20.60 | 20.77 | 20.47 | 20.60 | 7,449,372 | -0.20(-0.97%) |
Jun 08, 2016 | 20.99 | 21.12 | 20.69 | 20.80 | 29,342,492 | -0.44(-2.07%) |
Jun 07, 2016 | 20.98 | 21.27 | 20.90 | 21.24 | 4,312,810 | +0.44(+2.11%) |
Jun 06, 2016 | 20.73 | 20.86 | 20.51 | 20.80 | 4,949,140 | +0.31(+1.53%) |
Jun 03, 2016 | 20.57 | 20.75 | 20.35 | 20.48 | 5,610,986 | +0.07(+0.33%) |
Jun 02, 2016 | 19.90 | 20.42 | 19.87 | 20.42 | 5,359,674 | +0.27(+1.33%) |