Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 24.77 | 24.79 | 24.61 | 24.78 | 4,229,481 | +0.42(+1.72%) |
Aug 30, 2016 | 24.34 | 24.38 | 24.28 | 24.36 | 2,649,168 | +0.29(+1.22%) |
Aug 29, 2016 | 23.88 | 24.08 | 23.87 | 24.06 | 1,496,651 | +0.17(+0.72%) |
Aug 26, 2016 | 24.03 | 24.20 | 23.77 | 23.89 | 3,254,904 | +0.01(+0.03%) |
Aug 25, 2016 | 23.82 | 23.89 | 23.80 | 23.88 | 2,119,923 | +0.06(+0.25%) |
Aug 24, 2016 | 23.99 | 24.00 | 23.80 | 23.82 | 2,322,183 | +0.05(+0.22%) |
Aug 23, 2016 | 23.87 | 23.94 | 23.76 | 23.77 | 3,282,229 | +0.06(+0.25%) |
Aug 22, 2016 | 23.66 | 23.74 | 23.59 | 23.71 | 2,343,195 | -0.01(-0.03%) |
Aug 19, 2016 | 23.63 | 23.73 | 23.54 | 23.72 | 1,856,794 | -0.17(-0.70%) |
Aug 18, 2016 | 23.87 | 23.91 | 23.72 | 23.88 | 5,325,803 | +0.19(+0.79%) |
Aug 17, 2016 | 23.62 | 23.73 | 23.54 | 23.70 | 9,422,189 | +0.15(+0.65%) |
Aug 16, 2016 | 23.52 | 23.62 | 23.47 | 23.54 | 8,756,782 | -0.03(-0.11%) |
Aug 15, 2016 | 23.48 | 23.58 | 23.48 | 23.57 | 2,250,862 | +0.09(+0.40%) |
Aug 12, 2016 | 23.48 | 23.52 | 23.40 | 23.48 | 2,106,236 | -0.03(-0.14%) |
Aug 11, 2016 | 23.44 | 23.54 | 23.39 | 23.51 | 2,570,550 | +0.26(+1.12%) |
Aug 10, 2016 | 23.35 | 23.36 | 23.19 | 23.25 | 2,926,501 | +0.14(+0.61%) |
Aug 09, 2016 | 23.00 | 23.18 | 22.99 | 23.11 | 3,134,080 | +0.08(+0.34%) |
Aug 08, 2016 | 22.95 | 23.05 | 22.95 | 23.03 | 2,839,308 | +0.18(+0.80%) |
Aug 05, 2016 | 22.66 | 22.85 | 22.65 | 22.85 | 3,476,422 | +0.36(+1.61%) |
Aug 04, 2016 | 22.27 | 22.49 | 22.24 | 22.49 | 4,912,718 | +0.36(+1.63%) |
Aug 03, 2016 | 22.19 | 22.22 | 21.98 | 22.13 | 7,455,068 | +1.01(+4.79%) |
Aug 02, 2016 | 21.21 | 21.21 | 21.03 | 21.11 | 3,791,124 | -0.07(-0.31%) |
Aug 01, 2016 | 21.18 | 21.31 | 21.11 | 21.18 | 3,511,918 | -0.32(-1.50%) |
Jul 29, 2016 | 21.55 | 21.65 | 21.39 | 21.50 | 3,144,762 | +0.24(+1.14%) |
Jul 28, 2016 | 21.25 | 21.28 | 21.15 | 21.26 | 5,429,606 | -0.22(-1.01%) |
Jul 27, 2016 | 21.50 | 21.54 | 21.37 | 21.48 | 2,915,256 | +0.12(+0.55%) |
Jul 26, 2016 | 21.49 | 21.52 | 21.21 | 21.36 | 3,486,299 | +0.24(+1.15%) |
Jul 25, 2016 | 21.12 | 21.19 | 21.07 | 21.11 | 2,599,407 | -0.14(-0.68%) |
Jul 22, 2016 | 21.24 | 21.27 | 21.17 | 21.26 | 1,991,844 | -0.07(-0.31%) |
Jul 21, 2016 | 21.37 | 21.48 | 21.30 | 21.32 | 2,436,618 | -0.06(-0.28%) |
Jul 20, 2016 | 21.42 | 21.47 | 21.31 | 21.38 | 3,285,490 | +0.39(+1.88%) |
Jul 19, 2016 | 21.03 | 21.11 | 20.94 | 20.99 | 3,166,868 | -0.11(-0.50%) |
Jul 18, 2016 | 21.00 | 21.22 | 20.94 | 21.10 | 3,078,805 | +0.18(+0.85%) |
Jul 15, 2016 | 20.92 | 20.95 | 20.78 | 20.92 | 3,965,090 | -0.02(-0.09%) |
Jul 14, 2016 | 20.95 | 21.06 | 20.86 | 20.94 | 5,020,968 | +0.31(+1.50%) |
Jul 13, 2016 | 20.71 | 20.75 | 20.57 | 20.63 | 7,001,619 | -0.08(-0.38%) |
Jul 12, 2016 | 20.58 | 20.79 | 20.54 | 20.71 | 5,342,242 | +0.30(+1.48%) |
Jul 11, 2016 | 20.44 | 20.50 | 20.35 | 20.41 | 4,556,190 | +0.37(+1.87%) |
Jul 08, 2016 | 20.13 | 19.71 | 19.71 | 20.03 | 3,971,155 | +0.32(+1.63%) |
Jul 07, 2016 | 19.99 | 20.02 | 19.62 | 19.71 | 5,395,813 | -0.11(-0.56%) |
Jul 06, 2016 | 19.64 | 19.82 | 19.48 | 19.82 | 7,475,395 | -0.07(-0.36%) |
Jul 05, 2016 | 20.06 | 20.10 | 19.83 | 19.89 | 7,113,795 | -0.68(-3.29%) |
Jul 01, 2016 | 20.67 | 20.57 | 20.57 | 20.57 | 6,464,050 | +0.01(+0.06%) |
Jun 30, 2016 | 20.17 | 20.62 | 20.11 | 20.56 | 11,217,583 | +0.43(+2.12%) |
Jun 29, 2016 | 19.96 | 20.18 | 19.85 | 20.13 | 5,809,621 | +0.34(+1.73%) |
Jun 28, 2016 | 19.83 | 19.87 | 19.44 | 19.79 | 8,248,096 | +0.50(+2.59%) |
Jun 27, 2016 | 19.22 | 19.35 | 18.79 | 19.29 | 17,391,452 | -0.85(-4.24%) |
Jun 24, 2016 | 19.89 | 20.85 | 19.88 | 20.14 | 18,709,392 | -2.00(-9.04%) |
Jun 23, 2016 | 21.99 | 22.16 | 21.76 | 22.15 | 5,657,922 | +0.71(+3.31%) |
Jun 22, 2016 | 21.50 | 21.69 | 21.37 | 21.44 | 5,947,916 | +0.14(+0.68%) |
Jun 21, 2016 | 21.19 | 21.44 | 21.07 | 21.29 | 8,485,541 | +0.28(+1.34%) |
Jun 20, 2016 | 21.26 | 21.27 | 20.98 | 21.01 | 7,013,423 | +0.56(+2.73%) |
Jun 17, 2016 | 20.28 | 20.45 | 20.15 | 20.45 | 5,534,270 | +0.42(+2.10%) |
Jun 16, 2016 | 19.59 | 20.06 | 19.45 | 20.03 | 4,469,176 | +0.18(+0.93%) |
Jun 15, 2016 | 19.93 | 20.06 | 19.80 | 19.85 | 4,728,699 | +0.05(+0.27%) |
Jun 14, 2016 | 20.01 | 20.08 | 19.64 | 19.80 | 8,011,241 | -0.37(-1.86%) |
Jun 13, 2016 | 20.16 | 20.44 | 20.12 | 20.17 | 5,501,045 | -0.19(-0.94%) |
Jun 10, 2016 | 20.50 | 20.52 | 20.27 | 20.36 | 6,967,233 | -0.80(-3.79%) |
Jun 09, 2016 | 21.25 | 21.25 | 21.08 | 21.16 | 3,262,581 | -0.17(-0.80%) |
Jun 08, 2016 | 21.30 | 21.44 | 21.29 | 21.33 | 1,880,817 | -0.03(-0.12%) |
Jun 07, 2016 | 21.39 | 21.52 | 21.32 | 21.36 | 2,592,448 | +0.02(+0.09%) |
Jun 06, 2016 | 21.21 | 21.49 | 21.21 | 21.34 | 3,625,409 | -0.03(-0.12%) |
Jun 03, 2016 | 21.44 | 21.44 | 21.06 | 21.36 | 3,603,396 | +0.02(+0.09%) |
Jun 02, 2016 | 21.23 | 21.35 | 21.18 | 21.34 | 2,762,543 | +0.14(+0.68%) |