Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.90 | 21.96 | 21.74 | 21.81 | 7,789,549 | -0.15(-0.70%) |
Aug 30, 2016 | 22.05 | 22.11 | 21.94 | 21.97 | 7,256,407 | -0.09(-0.41%) |
Aug 29, 2016 | 21.84 | 22.11 | 21.84 | 22.06 | 4,423,274 | +0.05(+0.23%) |
Aug 26, 2016 | 22.15 | 22.42 | 21.91 | 22.01 | 9,729,013 | -0.04(-0.18%) |
Aug 25, 2016 | 22.12 | 22.24 | 22.01 | 22.05 | 7,252,314 | -0.03(-0.15%) |
Aug 24, 2016 | 22.08 | 22.16 | 21.98 | 22.08 | 9,769,798 | +0.09(+0.41%) |
Aug 23, 2016 | 21.95 | 22.10 | 21.87 | 21.99 | 10,503,787 | +0.11(+0.50%) |
Aug 22, 2016 | 21.79 | 21.92 | 21.71 | 21.88 | 6,619,131 | -0.24(-1.08%) |
Aug 19, 2016 | 22.13 | 22.15 | 22.01 | 22.12 | 6,268,045 | -0.21(-0.92%) |
Aug 18, 2016 | 22.09 | 22.33 | 22.05 | 22.32 | 7,191,216 | +0.29(+1.32%) |
Aug 17, 2016 | 21.93 | 22.05 | 21.77 | 22.03 | 7,762,238 | -0.01(-0.03%) |
Aug 16, 2016 | 21.95 | 22.11 | 21.88 | 22.04 | 10,312,883 | +0.22(+1.00%) |
Aug 15, 2016 | 21.85 | 21.94 | 21.77 | 21.82 | 6,540,979 | +0.08(+0.39%) |
Aug 12, 2016 | 21.77 | 21.82 | 21.65 | 21.74 | 6,713,640 | +0.06(+0.30%) |
Aug 11, 2016 | 21.39 | 21.80 | 21.34 | 21.67 | 9,993,734 | +0.41(+1.91%) |
Aug 10, 2016 | 21.54 | 21.57 | 21.24 | 21.27 | 7,849,744 | -0.24(-1.11%) |
Aug 09, 2016 | 21.59 | 21.67 | 21.42 | 21.50 | 8,326,146 | +0.14(+0.63%) |
Aug 08, 2016 | 21.31 | 21.50 | 21.31 | 21.37 | 9,344,235 | +0.01(+0.06%) |
Aug 05, 2016 | 21.43 | 21.46 | 21.23 | 21.36 | 9,476,164 | +0.10(+0.45%) |
Aug 04, 2016 | 21.30 | 21.45 | 21.21 | 21.26 | 10,741,352 | -0.01(-0.03%) |
Aug 03, 2016 | 21.03 | 21.28 | 20.94 | 21.27 | 14,768,178 | +0.10(+0.49%) |
Aug 02, 2016 | 21.29 | 21.35 | 20.97 | 21.16 | 14,592,745 | +0.17(+0.81%) |
Aug 01, 2016 | 21.45 | 21.47 | 20.94 | 20.99 | 18,664,238 | -0.77(-3.55%) |
Jul 29, 2016 | 21.51 | 21.78 | 21.43 | 21.76 | 10,036,221 | +0.26(+1.21%) |
Jul 28, 2016 | 21.78 | 21.81 | 21.45 | 21.50 | 14,691,511 | -0.37(-1.68%) |
Jul 27, 2016 | 22.12 | 22.25 | 21.78 | 21.87 | 13,315,476 | -0.01(-0.06%) |
Jul 26, 2016 | 21.56 | 21.93 | 21.55 | 21.88 | 13,665,761 | -0.20(-0.89%) |
Jul 25, 2016 | 22.43 | 22.45 | 21.97 | 22.08 | 17,292,976 | -0.61(-2.70%) |
Jul 22, 2016 | 22.69 | 22.73 | 22.56 | 22.69 | 8,907,863 | +0.02(+0.08%) |
Jul 21, 2016 | 22.67 | 22.93 | 22.63 | 22.67 | 6,358,684 | -0.08(-0.33%) |
Jul 20, 2016 | 22.72 | 22.82 | 22.59 | 22.75 | 8,145,983 | -0.04(-0.19%) |
Jul 19, 2016 | 22.78 | 22.87 | 22.67 | 22.79 | 8,451,132 | -0.09(-0.39%) |
Jul 18, 2016 | 22.93 | 22.98 | 22.79 | 22.88 | 8,864,974 | -0.25(-1.07%) |
Jul 15, 2016 | 23.16 | 23.19 | 23.04 | 23.13 | 9,535,058 | +0.00(+0.00%) |
Jul 14, 2016 | 23.47 | 23.47 | 23.12 | 23.13 | 8,692,005 | +0.00(+0.00%) |
Jul 13, 2016 | 23.47 | 23.59 | 22.95 | 23.13 | 13,628,399 | -0.22(-0.95%) |
Jul 12, 2016 | 23.23 | 23.53 | 23.14 | 23.35 | 19,224,560 | +0.51(+2.22%) |
Jul 11, 2016 | 22.81 | 22.92 | 22.76 | 22.85 | 10,905,321 | +0.12(+0.53%) |
Jul 08, 2016 | 22.68 | 22.80 | 22.59 | 22.73 | 11,445,741 | +0.33(+1.47%) |
Jul 07, 2016 | 22.79 | 22.80 | 22.24 | 22.40 | 14,067,967 | -0.11(-0.48%) |
Jul 06, 2016 | 22.29 | 22.52 | 22.09 | 22.50 | 13,946,878 | -0.21(-0.92%) |
Jul 05, 2016 | 22.71 | 22.80 | 22.59 | 22.71 | 17,273,374 | -0.06(-0.28%) |
Jul 01, 2016 | 22.65 | 22.78 | 22.78 | 22.78 | 15,207,112 | +0.31(+1.38%) |
Jun 30, 2016 | 22.05 | 22.51 | 22.02 | 22.47 | 23,611,112 | +0.46(+2.07%) |
Jun 29, 2016 | 21.61 | 22.19 | 21.42 | 22.01 | 27,469,644 | +0.98(+4.66%) |
Jun 28, 2016 | 20.88 | 21.05 | 20.72 | 21.03 | 15,543,382 | +0.79(+3.91%) |
Jun 27, 2016 | 20.36 | 20.47 | 19.97 | 20.24 | 30,766,142 | -0.63(-3.00%) |
Jun 24, 2016 | 20.26 | 21.22 | 20.26 | 20.87 | 54,664,248 | -1.04(-4.76%) |
Jun 23, 2016 | 21.98 | 21.98 | 21.66 | 21.91 | 16,833,282 | +0.47(+2.18%) |
Jun 22, 2016 | 21.84 | 21.92 | 21.44 | 21.44 | 21,291,996 | -0.16(-0.76%) |
Jun 21, 2016 | 21.35 | 21.69 | 21.22 | 21.61 | 17,485,460 | +0.46(+2.18%) |
Jun 20, 2016 | 21.40 | 21.41 | 21.12 | 21.14 | 18,100,886 | +0.42(+2.05%) |
Jun 17, 2016 | 20.44 | 20.74 | 20.40 | 20.72 | 16,716,880 | +0.46(+2.25%) |
Jun 16, 2016 | 19.73 | 20.34 | 19.49 | 20.26 | 21,267,958 | +0.56(+2.82%) |
Jun 15, 2016 | 19.57 | 19.86 | 19.50 | 19.71 | 19,599,210 | +0.14(+0.71%) |
Jun 14, 2016 | 19.90 | 20.01 | 19.40 | 19.57 | 23,981,026 | -0.59(-2.92%) |
Jun 13, 2016 | 20.11 | 20.44 | 20.07 | 20.16 | 13,498,071 | -0.23(-1.12%) |
Jun 10, 2016 | 20.48 | 20.63 | 20.32 | 20.38 | 14,742,883 | -0.52(-2.48%) |
Jun 09, 2016 | 20.69 | 20.92 | 20.68 | 20.90 | 9,314,507 | -0.15(-0.69%) |
Jun 08, 2016 | 21.21 | 21.26 | 21.04 | 21.05 | 14,763,614 | +0.13(+0.60%) |
Jun 07, 2016 | 20.76 | 21.04 | 20.74 | 20.92 | 17,169,144 | +0.34(+1.66%) |
Jun 06, 2016 | 20.42 | 20.63 | 20.38 | 20.58 | 14,476,206 | +0.41(+2.04%) |
Jun 03, 2016 | 20.13 | 20.25 | 19.94 | 20.17 | 19,545,738 | +0.23(+1.14%) |
Jun 02, 2016 | 19.67 | 19.95 | 19.61 | 19.94 | 20,025,592 | +0.11(+0.57%) |