Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.23 | 22.34 | 22.21 | 22.26 | 1,849,811 | -0.04(-0.18%) |
Aug 30, 2016 | 22.21 | 22.30 | 22.00 | 22.30 | 1,625,816 | +0.07(+0.34%) |
Aug 29, 2016 | 22.06 | 22.39 | 22.03 | 22.22 | 1,664,088 | +0.19(+0.87%) |
Aug 26, 2016 | 22.14 | 22.18 | 21.89 | 22.03 | 1,152,223 | -0.04(-0.18%) |
Aug 25, 2016 | 21.95 | 22.13 | 21.88 | 22.07 | 2,391,520 | +0.11(+0.48%) |
Aug 24, 2016 | 22.00 | 22.02 | 21.89 | 21.97 | 2,166,297 | -0.09(-0.40%) |
Aug 23, 2016 | 22.09 | 22.12 | 21.96 | 22.05 | 1,537,997 | +0.02(+0.11%) |
Aug 22, 2016 | 21.93 | 22.07 | 21.92 | 22.03 | 1,712,682 | +0.01(+0.06%) |
Aug 19, 2016 | 21.92 | 22.02 | 21.84 | 22.02 | 2,231,480 | +0.04(+0.17%) |
Aug 18, 2016 | 21.98 | 22.12 | 21.95 | 21.98 | 1,760,546 | +0.03(+0.16%) |
Aug 17, 2016 | 21.71 | 21.97 | 21.64 | 21.94 | 2,697,809 | +0.29(+1.34%) |
Aug 16, 2016 | 21.85 | 21.88 | 21.65 | 21.65 | 1,268,546 | -0.25(-1.16%) |
Aug 15, 2016 | 21.89 | 21.95 | 21.83 | 21.91 | 2,037,879 | -0.02(-0.09%) |
Aug 12, 2016 | 21.84 | 21.96 | 21.77 | 21.93 | 3,030,225 | +0.04(+0.17%) |
Aug 11, 2016 | 22.09 | 22.19 | 21.76 | 21.89 | 3,687,113 | -0.09(-0.41%) |
Aug 10, 2016 | 21.90 | 22.05 | 21.87 | 21.98 | 3,166,283 | +0.03(+0.13%) |
Aug 09, 2016 | 22.09 | 22.18 | 21.91 | 21.95 | 2,999,302 | -0.08(-0.38%) |
Aug 08, 2016 | 22.30 | 22.31 | 22.02 | 22.03 | 3,592,722 | -0.21(-0.96%) |
Aug 05, 2016 | 22.37 | 22.41 | 22.23 | 22.25 | 2,612,249 | -0.08(-0.35%) |
Aug 04, 2016 | 22.35 | 22.47 | 22.24 | 22.33 | 3,290,970 | -0.03(-0.14%) |
Aug 03, 2016 | 22.29 | 22.43 | 22.13 | 22.36 | 3,184,632 | +0.10(+0.46%) |
Aug 02, 2016 | 22.32 | 22.32 | 22.11 | 22.25 | 1,826,122 | -0.07(-0.31%) |
Aug 01, 2016 | 22.19 | 22.33 | 22.08 | 22.32 | 2,723,914 | +0.21(+0.93%) |
Jul 29, 2016 | 22.08 | 22.32 | 22.05 | 22.12 | 2,588,343 | -0.03(-0.16%) |
Jul 28, 2016 | 22.13 | 22.34 | 22.01 | 22.15 | 2,811,938 | +0.01(+0.04%) |
Jul 27, 2016 | 21.41 | 22.18 | 21.40 | 22.14 | 4,547,595 | +0.73(+3.42%) |
Jul 26, 2016 | 21.40 | 21.55 | 21.28 | 21.41 | 3,992,355 | +0.02(+0.09%) |
Jul 25, 2016 | 21.19 | 21.39 | 21.08 | 21.39 | 2,051,218 | +0.20(+0.96%) |
Jul 22, 2016 | 21.04 | 21.23 | 21.01 | 21.19 | 1,709,959 | +0.13(+0.62%) |
Jul 21, 2016 | 21.11 | 21.13 | 20.95 | 21.06 | 1,268,303 | -0.12(-0.55%) |
Jul 20, 2016 | 21.30 | 21.32 | 21.14 | 21.17 | 1,288,898 | -0.10(-0.49%) |
Jul 19, 2016 | 21.00 | 21.28 | 21.00 | 21.28 | 1,657,267 | +0.15(+0.70%) |
Jul 18, 2016 | 21.46 | 21.46 | 21.08 | 21.13 | 2,007,296 | +0.03(+0.13%) |
Jul 15, 2016 | 21.13 | 21.13 | 20.98 | 21.10 | 2,912,197 | +0.04(+0.21%) |
Jul 14, 2016 | 21.14 | 21.21 | 20.92 | 21.06 | 2,677,448 | +0.06(+0.30%) |
Jul 13, 2016 | 21.14 | 21.16 | 20.88 | 20.99 | 1,816,997 | -0.04(-0.21%) |
Jul 12, 2016 | 20.85 | 21.06 | 20.81 | 21.04 | 2,097,863 | +0.28(+1.32%) |
Jul 11, 2016 | 20.70 | 20.79 | 20.63 | 20.76 | 1,528,520 | +0.17(+0.83%) |
Jul 08, 2016 | 20.45 | 20.66 | 20.29 | 20.59 | 2,655,947 | +0.30(+1.48%) |
Jul 07, 2016 | 20.27 | 20.38 | 20.17 | 20.29 | 2,278,941 | +0.10(+0.51%) |
Jul 05, 2016 | 19.92 | 20.24 | 19.81 | 20.19 | 2,575,788 | -0.06(-0.28%) |
Jul 01, 2016 | 20.23 | 20.24 | 20.24 | 20.24 | 2,101,095 | +0.03(+0.15%) |
Jun 30, 2016 | 20.13 | 20.27 | 20.01 | 20.21 | 4,475,450 | +0.18(+0.91%) |
Jun 29, 2016 | 19.75 | 20.03 | 19.72 | 20.03 | 2,650,844 | +0.47(+2.38%) |
Jun 28, 2016 | 19.30 | 19.58 | 19.20 | 19.57 | 3,165,915 | +0.37(+1.90%) |
Jun 27, 2016 | 19.49 | 19.52 | 19.12 | 19.20 | 3,281,669 | -0.49(-2.49%) |
Jun 24, 2016 | 19.43 | 20.09 | 19.31 | 19.69 | 6,458,613 | -0.44(-2.19%) |
Jun 23, 2016 | 19.79 | 20.13 | 19.77 | 20.13 | 2,274,276 | +0.41(+2.09%) |
Jun 22, 2016 | 19.72 | 19.77 | 19.66 | 19.72 | 2,429,434 | +0.04(+0.19%) |
Jun 21, 2016 | 19.68 | 19.80 | 19.67 | 19.68 | 3,155,097 | -0.04(-0.19%) |
Jun 20, 2016 | 20.19 | 20.28 | 19.71 | 19.72 | 2,929,954 | -0.25(-1.24%) |
Jun 17, 2016 | 20.19 | 20.27 | 19.95 | 19.97 | 4,159,761 | -0.32(-1.56%) |
Jun 16, 2016 | 20.09 | 20.29 | 20.07 | 20.28 | 2,111,909 | +0.03(+0.14%) |
Jun 15, 2016 | 20.28 | 20.46 | 20.21 | 20.25 | 2,281,788 | -0.03(-0.14%) |
Jun 14, 2016 | 20.27 | 20.43 | 20.22 | 20.28 | 2,972,599 | -0.07(-0.34%) |
Jun 13, 2016 | 20.40 | 20.62 | 20.35 | 20.35 | 2,270,548 | -0.15(-0.72%) |
Jun 10, 2016 | 20.34 | 20.61 | 20.32 | 20.50 | 2,393,824 | -0.02(-0.12%) |
Jun 09, 2016 | 20.37 | 20.55 | 20.28 | 20.52 | 2,507,869 | +0.14(+0.67%) |
Jun 08, 2016 | 20.27 | 20.41 | 20.18 | 20.38 | 1,662,053 | +0.14(+0.67%) |
Jun 07, 2016 | 20.32 | 20.44 | 20.24 | 20.25 | 2,947,407 | -0.07(-0.37%) |
Jun 06, 2016 | 20.29 | 20.43 | 20.22 | 20.32 | 1,631,796 | +0.02(+0.09%) |
Jun 03, 2016 | 20.25 | 20.37 | 20.04 | 20.30 | 1,903,914 | -0.02(-0.12%) |
Jun 02, 2016 | 20.37 | 20.38 | 20.24 | 20.33 | 1,359,868 | -0.14(-0.69%) |