Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.82 | 24.00 | 23.54 | 23.74 | 10,966,307 | -0.17(-0.70%) |
Aug 30, 2016 | 24.02 | 24.24 | 23.82 | 23.91 | 6,630,874 | -0.02(-0.08%) |
Aug 29, 2016 | 24.15 | 24.15 | 23.79 | 23.92 | 5,780,582 | -0.17(-0.70%) |
Aug 26, 2016 | 23.78 | 24.28 | 23.75 | 24.09 | 10,398,012 | +0.35(+1.46%) |
Aug 25, 2016 | 23.73 | 24.01 | 23.63 | 23.75 | 9,743,257 | -0.13(-0.55%) |
Aug 24, 2016 | 24.26 | 24.36 | 23.83 | 23.88 | 10,330,248 | -0.36(-1.47%) |
Aug 23, 2016 | 24.11 | 24.57 | 24.09 | 24.23 | 9,649,010 | +0.16(+0.66%) |
Aug 22, 2016 | 24.24 | 24.28 | 23.84 | 24.07 | 8,404,128 | -0.13(-0.54%) |
Aug 19, 2016 | 24.43 | 24.47 | 24.01 | 24.20 | 22,018,500 | +0.48(+2.01%) |
Aug 18, 2016 | 23.67 | 23.84 | 23.47 | 23.73 | 10,781,124 | +0.01(+0.04%) |
Aug 17, 2016 | 23.26 | 23.76 | 23.17 | 23.72 | 12,938,132 | +0.35(+1.48%) |
Aug 16, 2016 | 23.89 | 23.90 | 23.12 | 23.37 | 14,695,782 | -0.28(-1.18%) |
Aug 15, 2016 | 23.22 | 23.93 | 23.21 | 23.65 | 17,786,144 | +0.63(+2.72%) |
Aug 12, 2016 | 21.74 | 23.25 | 21.42 | 23.03 | 29,802,556 | +1.27(+5.84%) |
Aug 11, 2016 | 22.09 | 22.42 | 21.55 | 21.76 | 18,880,442 | -0.11(-0.51%) |
Aug 10, 2016 | 22.52 | 22.98 | 21.73 | 21.87 | 36,091,904 | +0.97(+4.65%) |
Aug 09, 2016 | 20.89 | 21.20 | 20.60 | 20.90 | 21,388,766 | +0.02(+0.09%) |
Aug 08, 2016 | 20.38 | 20.90 | 20.13 | 20.88 | 12,585,777 | +0.47(+2.29%) |
Aug 05, 2016 | 20.08 | 20.71 | 19.89 | 20.41 | 8,967,425 | +0.45(+2.25%) |
Aug 04, 2016 | 20.22 | 20.30 | 19.82 | 19.96 | 10,409,029 | -0.34(-1.66%) |
Aug 03, 2016 | 20.22 | 20.35 | 20.09 | 20.30 | 6,432,660 | -0.07(-0.32%) |
Aug 02, 2016 | 20.42 | 20.45 | 20.14 | 20.36 | 5,402,253 | -0.04(-0.18%) |
Aug 01, 2016 | 20.26 | 20.67 | 20.23 | 20.40 | 7,555,992 | +0.18(+0.88%) |
Jul 29, 2016 | 20.65 | 20.67 | 20.13 | 20.22 | 9,442,415 | -0.46(-2.21%) |
Jul 28, 2016 | 20.74 | 20.80 | 20.52 | 20.68 | 5,819,290 | -0.21(-0.98%) |
Jul 27, 2016 | 21.02 | 21.15 | 20.74 | 20.89 | 5,850,962 | -0.11(-0.53%) |
Jul 26, 2016 | 20.41 | 21.16 | 20.31 | 21.00 | 11,230,110 | +0.59(+2.88%) |
Jul 25, 2016 | 20.55 | 20.57 | 20.09 | 20.41 | 5,202,367 | -0.07(-0.32%) |
Jul 22, 2016 | 20.61 | 20.61 | 20.23 | 20.48 | 7,534,655 | -0.07(-0.32%) |
Jul 21, 2016 | 21.36 | 21.36 | 20.50 | 20.54 | 12,931,429 | -0.63(-2.96%) |
Jul 20, 2016 | 21.04 | 21.39 | 20.85 | 21.17 | 12,927,793 | +0.22(+1.07%) |
Jul 19, 2016 | 20.41 | 21.11 | 20.41 | 20.94 | 12,121,852 | +0.26(+1.26%) |
Jul 18, 2016 | 19.99 | 20.88 | 19.99 | 20.68 | 10,948,000 | +0.68(+3.41%) |
Jul 15, 2016 | 20.30 | 20.35 | 19.91 | 20.00 | 7,017,488 | -0.25(-1.25%) |
Jul 14, 2016 | 20.50 | 20.53 | 20.21 | 20.25 | 9,532,189 | +0.00(+0.00%) |
Jul 13, 2016 | 20.74 | 20.83 | 20.09 | 20.25 | 10,593,006 | -0.50(-2.39%) |
Jul 12, 2016 | 20.68 | 20.83 | 20.43 | 20.75 | 13,901,496 | +0.42(+2.07%) |
Jul 11, 2016 | 19.51 | 20.56 | 19.48 | 20.33 | 18,243,032 | +0.97(+5.02%) |
Jul 08, 2016 | 19.25 | 19.37 | 19.00 | 19.36 | 10,400,037 | +0.14(+0.73%) |
Jul 07, 2016 | 19.11 | 19.30 | 18.97 | 19.22 | 7,253,651 | -0.27(-1.39%) |
Jul 05, 2016 | 19.79 | 19.89 | 19.06 | 19.49 | 11,452,142 | -0.42(-2.11%) |
Jul 01, 2016 | 19.83 | 19.91 | 19.91 | 19.91 | 8,876,032 | +0.07(+0.38%) |
Jun 30, 2016 | 19.05 | 19.93 | 19.00 | 19.83 | 15,118,243 | +0.78(+4.12%) |
Jun 29, 2016 | 19.13 | 19.45 | 18.97 | 19.05 | 12,531,983 | +0.07(+0.34%) |
Jun 28, 2016 | 19.18 | 19.61 | 18.85 | 18.98 | 15,683,996 | +0.07(+0.40%) |
Jun 27, 2016 | 19.19 | 19.29 | 18.60 | 18.91 | 12,151,326 | -0.37(-1.94%) |
Jun 24, 2016 | 19.05 | 19.85 | 18.96 | 19.28 | 25,352,254 | -0.77(-3.82%) |
Jun 23, 2016 | 20.01 | 20.09 | 19.65 | 20.05 | 6,605,286 | +0.24(+1.23%) |
Jun 22, 2016 | 19.73 | 20.10 | 19.40 | 19.80 | 16,320,007 | +0.07(+0.33%) |
Jun 21, 2016 | 19.96 | 20.07 | 19.53 | 19.74 | 12,733,267 | +0.07(+0.33%) |
Jun 20, 2016 | 19.32 | 20.59 | 19.24 | 19.67 | 30,226,704 | +0.87(+4.62%) |
Jun 17, 2016 | 19.16 | 19.21 | 18.54 | 18.80 | 15,207,249 | -0.28(-1.47%) |
Jun 16, 2016 | 18.64 | 19.16 | 18.23 | 19.08 | 27,964,306 | +0.24(+1.29%) |
Jun 15, 2016 | 19.62 | 19.62 | 18.60 | 18.84 | 21,114,634 | -0.68(-3.49%) |
Jun 14, 2016 | 19.67 | 19.75 | 19.04 | 19.52 | 16,245,744 | -0.08(-0.43%) |
Jun 13, 2016 | 19.57 | 19.88 | 19.43 | 19.61 | 10,410,100 | -0.07(-0.33%) |
Jun 10, 2016 | 19.99 | 20.11 | 19.51 | 19.67 | 14,216,032 | -0.61(-2.99%) |
Jun 09, 2016 | 19.68 | 20.38 | 19.45 | 20.28 | 21,794,010 | +0.44(+2.21%) |
Jun 08, 2016 | 20.74 | 20.80 | 19.81 | 19.84 | 29,680,244 | -0.72(-3.50%) |
Jun 07, 2016 | 21.96 | 21.99 | 20.28 | 20.56 | 38,306,744 | -1.22(-5.62%) |
Jun 06, 2016 | 21.64 | 21.96 | 21.60 | 21.78 | 9,777,189 | +0.32(+1.48%) |
Jun 03, 2016 | 22.15 | 22.33 | 21.35 | 21.47 | 14,058,381 | -0.64(-2.87%) |
Jun 02, 2016 | 22.42 | 22.63 | 21.90 | 22.10 | 12,727,616 | -0.12(-0.55%) |