Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.54 | 22.72 | 21.82 | 22.24 | 1,313,847 | -0.47(-2.09%) |
Aug 30, 2016 | 23.71 | 23.71 | 22.54 | 22.72 | 1,787,215 | -0.60(-2.58%) |
Aug 29, 2016 | 23.10 | 23.66 | 22.85 | 23.32 | 1,114,704 | +0.16(+0.67%) |
Aug 26, 2016 | 23.09 | 23.63 | 22.79 | 23.16 | 1,484,012 | +0.29(+1.27%) |
Aug 25, 2016 | 22.59 | 23.32 | 22.48 | 22.87 | 1,624,619 | +0.23(+1.03%) |
Aug 24, 2016 | 21.86 | 22.86 | 21.84 | 22.64 | 2,244,737 | +0.49(+2.23%) |
Aug 23, 2016 | 21.87 | 22.41 | 21.87 | 22.14 | 1,727,664 | +0.15(+0.66%) |
Aug 22, 2016 | 22.31 | 22.39 | 21.89 | 22.00 | 1,493,236 | -0.79(-3.49%) |
Aug 19, 2016 | 23.42 | 23.42 | 22.72 | 22.79 | 1,807,150 | -0.73(-3.09%) |
Aug 18, 2016 | 22.56 | 23.64 | 22.51 | 23.52 | 1,301,078 | +1.10(+4.88%) |
Aug 17, 2016 | 22.74 | 22.74 | 21.80 | 22.42 | 1,389,065 | -0.34(-1.49%) |
Aug 16, 2016 | 22.81 | 23.04 | 22.44 | 22.76 | 1,080,138 | -0.16(-0.72%) |
Aug 15, 2016 | 22.57 | 23.17 | 22.55 | 22.93 | 1,194,907 | +0.59(+2.65%) |
Aug 12, 2016 | 22.41 | 22.43 | 21.72 | 22.34 | 1,301,282 | +0.11(+0.48%) |
Aug 11, 2016 | 21.78 | 22.64 | 21.33 | 22.23 | 1,322,016 | +0.84(+3.94%) |
Aug 10, 2016 | 21.65 | 22.13 | 21.29 | 21.39 | 1,648,224 | -0.01(-0.05%) |
Aug 09, 2016 | 21.43 | 21.77 | 20.97 | 21.40 | 1,962,552 | +0.16(+0.73%) |
Aug 08, 2016 | 21.30 | 21.77 | 20.71 | 21.24 | 1,531,974 | +0.31(+1.48%) |
Aug 05, 2016 | 20.77 | 21.00 | 20.00 | 20.93 | 1,687,499 | +0.40(+1.93%) |
Aug 04, 2016 | 19.37 | 22.17 | 19.30 | 20.54 | 4,782,397 | +1.10(+5.69%) |
Aug 03, 2016 | 18.69 | 19.53 | 18.29 | 19.43 | 1,961,466 | +0.72(+3.83%) |
Aug 02, 2016 | 19.09 | 19.36 | 17.99 | 18.71 | 2,540,434 | -0.22(-1.18%) |
Aug 01, 2016 | 20.26 | 20.50 | 18.84 | 18.94 | 1,516,205 | -1.50(-7.35%) |
Jul 29, 2016 | 19.32 | 20.50 | 19.30 | 20.44 | 1,642,749 | +0.77(+3.89%) |
Jul 28, 2016 | 19.17 | 19.92 | 19.17 | 19.67 | 1,895,009 | +0.50(+2.63%) |
Jul 27, 2016 | 19.88 | 20.24 | 19.03 | 19.17 | 1,967,343 | -0.55(-2.80%) |
Jul 26, 2016 | 19.29 | 19.73 | 19.08 | 19.72 | 1,198,339 | +0.25(+1.29%) |
Jul 25, 2016 | 20.13 | 20.21 | 19.29 | 19.47 | 1,302,207 | -0.96(-4.70%) |
Jul 22, 2016 | 20.58 | 20.64 | 20.14 | 20.43 | 1,057,896 | +0.01(+0.05%) |
Jul 21, 2016 | 20.68 | 21.34 | 20.39 | 20.42 | 1,746,561 | -0.15(-0.71%) |
Jul 20, 2016 | 20.55 | 20.74 | 19.81 | 20.56 | 1,812,130 | -0.22(-1.07%) |
Jul 19, 2016 | 21.51 | 21.56 | 20.43 | 20.79 | 1,551,339 | -0.77(-3.55%) |
Jul 18, 2016 | 21.55 | 21.59 | 20.93 | 21.55 | 972,375 | +0.18(+0.86%) |
Jul 15, 2016 | 21.62 | 22.29 | 21.23 | 21.37 | 1,114,167 | +0.05(+0.23%) |
Jul 14, 2016 | 21.63 | 21.75 | 21.20 | 21.32 | 1,052,910 | +0.20(+0.96%) |
Jul 13, 2016 | 22.01 | 22.01 | 20.70 | 21.12 | 1,387,468 | -0.55(-2.55%) |
Jul 12, 2016 | 21.12 | 22.09 | 20.80 | 21.67 | 1,339,271 | +1.52(+7.55%) |
Jul 11, 2016 | 20.38 | 20.59 | 20.04 | 20.15 | 1,209,122 | +0.00(+0.00%) |
Jul 08, 2016 | 19.62 | 20.26 | 19.17 | 20.15 | 1,581,566 | +0.98(+5.11%) |
Jul 07, 2016 | 20.16 | 20.40 | 18.82 | 19.17 | 1,414,794 | -0.45(-2.27%) |
Jul 06, 2016 | 19.01 | 19.64 | 18.90 | 19.61 | 1,194,146 | +0.47(+2.43%) |
Jul 05, 2016 | 19.34 | 19.64 | 18.83 | 19.15 | 1,615,826 | -0.74(-3.70%) |
Jul 01, 2016 | 19.23 | 19.89 | 19.89 | 19.89 | 1,349,817 | +0.70(+3.64%) |
Jun 30, 2016 | 20.48 | 20.49 | 19.00 | 19.19 | 3,442,839 | -1.33(-6.47%) |
Jun 29, 2016 | 20.23 | 20.77 | 19.60 | 20.52 | 2,365,404 | +1.07(+5.48%) |
Jun 28, 2016 | 19.68 | 19.89 | 19.32 | 19.45 | 2,213,114 | +0.53(+2.82%) |
Jun 27, 2016 | 19.51 | 19.98 | 18.68 | 18.92 | 1,437,365 | -1.12(-5.61%) |
Jun 24, 2016 | 20.62 | 21.25 | 19.91 | 20.04 | 2,508,387 | -1.98(-8.98%) |
Jun 23, 2016 | 21.90 | 22.19 | 21.61 | 22.02 | 884,305 | +0.42(+1.93%) |
Jun 22, 2016 | 22.18 | 22.26 | 21.31 | 21.60 | 612,960 | -0.39(-1.76%) |
Jun 21, 2016 | 21.49 | 22.06 | 20.96 | 21.99 | 1,169,875 | +0.30(+1.39%) |
Jun 20, 2016 | 22.10 | 22.53 | 21.67 | 21.69 | 717,147 | +0.10(+0.45%) |
Jun 17, 2016 | 21.23 | 21.84 | 21.23 | 21.59 | 1,338,174 | +0.60(+2.86%) |
Jun 16, 2016 | 21.09 | 21.14 | 20.28 | 20.99 | 1,097,524 | -0.58(-2.70%) |
Jun 15, 2016 | 21.26 | 22.08 | 20.98 | 21.57 | 1,338,173 | +0.17(+0.82%) |
Jun 14, 2016 | 21.37 | 21.93 | 20.81 | 21.40 | 1,228,599 | -0.02(-0.09%) |
Jun 13, 2016 | 21.24 | 21.61 | 21.03 | 21.42 | 1,861,457 | -0.18(-0.85%) |
Jun 10, 2016 | 22.42 | 22.72 | 21.57 | 21.60 | 738,595 | -1.38(-5.99%) |
Jun 09, 2016 | 23.07 | 23.57 | 22.75 | 22.98 | 1,122,050 | -0.49(-2.11%) |
Jun 08, 2016 | 23.99 | 24.75 | 23.39 | 23.47 | 1,167,164 | +0.00(+0.00%) |
Jun 07, 2016 | 23.02 | 23.66 | 22.64 | 23.47 | 1,299,830 | +0.81(+3.59%) |
Jun 06, 2016 | 22.15 | 22.67 | 21.89 | 22.66 | 937,402 | +0.83(+3.82%) |
Jun 03, 2016 | 22.18 | 22.29 | 21.57 | 21.82 | 1,034,512 | -0.25(-1.14%) |
Jun 02, 2016 | 21.73 | 22.10 | 21.39 | 22.08 | 966,247 | -0.08(-0.35%) |