Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 20.49 | 20.55 | 20.09 | 20.17 | 9,290,666 | -0.53(-2.55%) |
Aug 30, 2016 | 20.68 | 20.78 | 20.58 | 20.70 | 4,913,350 | +0.04(+0.22%) |
Aug 29, 2016 | 20.96 | 20.96 | 20.59 | 20.65 | 5,639,060 | -0.24(-1.14%) |
Aug 26, 2016 | 20.95 | 21.25 | 20.78 | 20.89 | 4,327,603 | +0.01(+0.04%) |
Aug 25, 2016 | 20.89 | 20.98 | 20.76 | 20.88 | 3,565,928 | -0.01(-0.07%) |
Aug 24, 2016 | 20.94 | 21.07 | 20.80 | 20.90 | 4,084,954 | -0.14(-0.67%) |
Aug 23, 2016 | 21.10 | 21.17 | 21.00 | 21.04 | 2,639,457 | -0.04(-0.18%) |
Aug 22, 2016 | 20.93 | 21.11 | 20.75 | 21.07 | 3,601,737 | -0.07(-0.35%) |
Aug 19, 2016 | 21.21 | 21.28 | 21.08 | 21.15 | 3,265,861 | -0.22(-1.01%) |
Aug 18, 2016 | 21.21 | 21.39 | 21.18 | 21.36 | 5,395,993 | +0.35(+1.66%) |
Aug 17, 2016 | 21.07 | 21.07 | 20.67 | 21.01 | 5,631,272 | -0.16(-0.77%) |
Aug 16, 2016 | 21.14 | 21.25 | 21.09 | 21.18 | 3,132,488 | +0.09(+0.42%) |
Aug 15, 2016 | 21.01 | 21.22 | 21.01 | 21.09 | 3,608,361 | +0.18(+0.85%) |
Aug 12, 2016 | 20.84 | 20.98 | 20.74 | 20.91 | 2,293,745 | +0.11(+0.54%) |
Aug 11, 2016 | 20.64 | 20.91 | 20.56 | 20.80 | 4,158,732 | +0.28(+1.38%) |
Aug 10, 2016 | 20.42 | 20.61 | 20.33 | 20.52 | 8,214,139 | +0.17(+0.84%) |
Aug 09, 2016 | 20.22 | 20.40 | 20.14 | 20.35 | 3,442,392 | +0.22(+1.07%) |
Aug 08, 2016 | 19.87 | 20.31 | 19.81 | 20.13 | 4,248,024 | +0.35(+1.77%) |
Aug 05, 2016 | 19.69 | 19.80 | 19.39 | 19.78 | 4,280,167 | -0.03(-0.15%) |
Aug 04, 2016 | 19.62 | 19.90 | 19.56 | 19.81 | 3,216,822 | +0.16(+0.79%) |
Aug 03, 2016 | 19.40 | 19.68 | 19.17 | 19.65 | 4,836,138 | +0.31(+1.62%) |
Aug 02, 2016 | 19.63 | 19.74 | 19.17 | 19.34 | 4,734,214 | +0.06(+0.31%) |
Aug 01, 2016 | 19.79 | 19.86 | 19.19 | 19.28 | 4,721,957 | -0.74(-3.68%) |
Jul 29, 2016 | 19.71 | 20.07 | 19.67 | 20.02 | 4,500,994 | +0.15(+0.75%) |
Jul 28, 2016 | 19.67 | 19.90 | 19.53 | 19.87 | 6,500,685 | +0.33(+1.67%) |
Jul 27, 2016 | 19.87 | 19.97 | 19.40 | 19.54 | 5,225,743 | -0.21(-1.05%) |
Jul 26, 2016 | 19.57 | 19.76 | 19.48 | 19.75 | 5,328,937 | +0.15(+0.76%) |
Jul 25, 2016 | 20.12 | 20.20 | 19.48 | 19.60 | 4,124,304 | -0.77(-3.76%) |
Jul 22, 2016 | 20.49 | 20.51 | 20.13 | 20.37 | 3,322,910 | -0.09(-0.44%) |
Jul 21, 2016 | 20.52 | 20.71 | 20.42 | 20.46 | 3,936,520 | -0.07(-0.33%) |
Jul 20, 2016 | 20.41 | 20.66 | 20.29 | 20.52 | 4,257,744 | +0.07(+0.36%) |
Jul 19, 2016 | 20.72 | 20.75 | 20.38 | 20.45 | 3,255,286 | -0.33(-1.61%) |
Jul 18, 2016 | 20.63 | 20.82 | 20.52 | 20.78 | 3,141,658 | +0.02(+0.11%) |
Jul 15, 2016 | 21.20 | 21.22 | 20.71 | 20.76 | 3,124,722 | -0.37(-1.76%) |
Jul 14, 2016 | 21.28 | 21.34 | 21.07 | 21.13 | 3,567,180 | +0.13(+0.64%) |
Jul 13, 2016 | 21.14 | 21.35 | 20.81 | 21.00 | 3,350,638 | -0.22(-1.05%) |
Jul 12, 2016 | 21.01 | 21.35 | 20.96 | 21.22 | 3,401,847 | +0.62(+3.03%) |
Jul 11, 2016 | 20.75 | 20.84 | 20.55 | 20.60 | 3,134,721 | -0.11(-0.54%) |
Jul 08, 2016 | 20.82 | 21.02 | 20.70 | 20.71 | 4,798,728 | +0.07(+0.36%) |
Jul 07, 2016 | 21.16 | 21.19 | 20.52 | 20.64 | 4,628,344 | -0.28(-1.32%) |
Jul 06, 2016 | 20.87 | 21.00 | 20.58 | 20.91 | 4,130,834 | -0.08(-0.39%) |
Jul 05, 2016 | 20.76 | 21.07 | 20.62 | 20.99 | 6,820,464 | +0.00(+0.00%) |
Jul 01, 2016 | 20.71 | 20.99 | 20.99 | 20.99 | 5,066,748 | +0.36(+1.77%) |
Jun 30, 2016 | 20.38 | 20.67 | 20.22 | 20.63 | 4,849,301 | +0.25(+1.20%) |
Jun 29, 2016 | 20.18 | 20.43 | 20.13 | 20.38 | 5,392,269 | +0.43(+2.16%) |
Jun 28, 2016 | 20.08 | 20.18 | 19.80 | 19.95 | 5,521,369 | +0.42(+2.13%) |
Jun 27, 2016 | 19.76 | 19.93 | 19.44 | 19.53 | 6,213,648 | -0.44(-2.20%) |
Jun 24, 2016 | 20.01 | 20.61 | 19.94 | 19.97 | 6,673,688 | -1.00(-4.79%) |
Jun 23, 2016 | 20.48 | 21.04 | 20.43 | 20.98 | 7,694,251 | +0.81(+4.02%) |
Jun 22, 2016 | 20.32 | 20.34 | 19.97 | 20.17 | 5,027,685 | +0.01(+0.07%) |
Jun 21, 2016 | 20.04 | 20.29 | 19.90 | 20.15 | 3,925,103 | +0.09(+0.45%) |
Jun 20, 2016 | 20.20 | 20.31 | 20.06 | 20.06 | 4,044,858 | +0.26(+1.31%) |
Jun 17, 2016 | 19.74 | 19.94 | 19.68 | 19.80 | 5,163,421 | +0.26(+1.33%) |
Jun 16, 2016 | 19.27 | 19.65 | 19.04 | 19.54 | 5,573,898 | +0.01(+0.04%) |
Jun 15, 2016 | 19.64 | 19.77 | 19.48 | 19.53 | 5,529,186 | -0.24(-1.20%) |
Jun 14, 2016 | 19.85 | 20.05 | 19.67 | 19.77 | 5,161,544 | -0.21(-1.04%) |
Jun 13, 2016 | 19.87 | 20.29 | 19.74 | 19.98 | 6,330,854 | -0.06(-0.30%) |
Jun 10, 2016 | 20.39 | 20.51 | 20.02 | 20.04 | 6,369,611 | -0.54(-2.64%) |
Jun 09, 2016 | 20.59 | 20.75 | 20.46 | 20.58 | 7,453,961 | -0.20(-0.97%) |
Jun 08, 2016 | 20.98 | 21.10 | 20.68 | 20.78 | 29,360,570 | -0.44(-2.07%) |
Jun 07, 2016 | 20.97 | 21.25 | 20.89 | 21.22 | 4,315,467 | +0.44(+2.11%) |
Jun 06, 2016 | 20.72 | 20.85 | 20.50 | 20.78 | 4,952,189 | +0.31(+1.53%) |
Jun 03, 2016 | 20.56 | 20.74 | 20.34 | 20.47 | 5,614,443 | +0.07(+0.33%) |
Jun 02, 2016 | 19.88 | 20.41 | 19.85 | 20.40 | 5,362,976 | +0.27(+1.33%) |