Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.55 | 23.73 | 23.48 | 23.54 | 5,707,732 | +0.10(+0.42%) |
Aug 30, 2016 | 23.42 | 23.50 | 23.37 | 23.44 | 6,107,155 | -0.07(-0.28%) |
Aug 29, 2016 | 23.41 | 23.56 | 23.39 | 23.51 | 3,838,666 | +0.05(+0.21%) |
Aug 26, 2016 | 23.42 | 23.67 | 23.28 | 23.46 | 6,431,636 | +0.03(+0.14%) |
Aug 25, 2016 | 23.45 | 23.62 | 23.36 | 23.42 | 7,800,808 | +0.17(+0.74%) |
Aug 24, 2016 | 23.40 | 23.42 | 23.21 | 23.25 | 6,582,961 | -0.09(-0.39%) |
Aug 23, 2016 | 23.42 | 23.50 | 23.31 | 23.34 | 6,717,594 | +0.08(+0.35%) |
Aug 22, 2016 | 23.18 | 23.32 | 23.11 | 23.26 | 7,833,144 | -0.20(-0.84%) |
Aug 19, 2016 | 23.45 | 23.50 | 23.35 | 23.46 | 7,621,105 | -0.43(-1.78%) |
Aug 18, 2016 | 23.68 | 23.91 | 23.62 | 23.88 | 5,194,299 | +0.15(+0.62%) |
Aug 17, 2016 | 23.75 | 23.75 | 23.54 | 23.73 | 8,543,032 | -0.08(-0.34%) |
Aug 16, 2016 | 23.88 | 23.92 | 23.73 | 23.82 | 7,221,426 | -0.25(-1.05%) |
Aug 15, 2016 | 24.06 | 24.12 | 24.01 | 24.07 | 3,891,262 | +0.12(+0.51%) |
Aug 12, 2016 | 23.89 | 23.97 | 23.80 | 23.95 | 4,251,240 | +0.08(+0.34%) |
Aug 11, 2016 | 23.87 | 24.05 | 23.59 | 23.87 | 11,152,516 | -0.07(-0.27%) |
Aug 10, 2016 | 24.10 | 24.12 | 23.90 | 23.93 | 10,047,656 | -0.15(-0.61%) |
Aug 09, 2016 | 23.90 | 24.10 | 23.87 | 24.08 | 8,132,488 | +0.25(+1.07%) |
Aug 08, 2016 | 23.55 | 23.86 | 23.51 | 23.82 | 10,661,300 | +0.25(+1.04%) |
Aug 05, 2016 | 23.46 | 23.63 | 23.45 | 23.58 | 6,804,567 | +0.32(+1.37%) |
Aug 04, 2016 | 23.11 | 23.28 | 23.03 | 23.26 | 3,864,358 | +0.20(+0.85%) |
Aug 03, 2016 | 23.00 | 23.13 | 22.86 | 23.06 | 4,727,624 | +0.00(+0.00%) |
Aug 02, 2016 | 23.33 | 23.33 | 22.98 | 23.06 | 7,433,937 | -0.38(-1.61%) |
Aug 01, 2016 | 23.22 | 23.55 | 23.22 | 23.44 | 8,947,681 | +0.69(+3.02%) |
Jul 29, 2016 | 23.01 | 23.01 | 22.65 | 22.75 | 8,994,456 | -0.29(-1.28%) |
Jul 28, 2016 | 23.17 | 23.25 | 22.93 | 23.05 | 5,795,214 | +0.03(+0.14%) |
Jul 27, 2016 | 23.33 | 23.33 | 22.88 | 23.01 | 8,617,310 | -0.19(-0.81%) |
Jul 26, 2016 | 22.91 | 23.27 | 22.90 | 23.20 | 12,427,641 | +0.39(+1.69%) |
Jul 25, 2016 | 22.51 | 22.87 | 22.51 | 22.82 | 9,523,274 | +0.10(+0.43%) |
Jul 22, 2016 | 22.55 | 22.76 | 22.50 | 22.72 | 6,247,554 | +0.21(+0.95%) |
Jul 21, 2016 | 22.66 | 22.78 | 22.46 | 22.51 | 7,800,097 | -0.06(-0.25%) |
Jul 20, 2016 | 22.44 | 22.60 | 22.34 | 22.56 | 7,087,897 | +0.23(+1.03%) |
Jul 19, 2016 | 22.42 | 22.54 | 22.27 | 22.33 | 6,101,573 | -0.30(-1.34%) |
Jul 18, 2016 | 22.37 | 22.65 | 22.24 | 22.64 | 9,483,768 | +0.52(+2.33%) |
Jul 15, 2016 | 22.27 | 22.33 | 22.09 | 22.12 | 7,321,639 | -0.08(-0.37%) |
Jul 14, 2016 | 22.11 | 22.30 | 21.82 | 22.20 | 14,828,940 | +0.18(+0.82%) |
Jul 13, 2016 | 22.05 | 22.12 | 21.92 | 22.02 | 12,885,436 | -0.07(-0.30%) |
Jul 12, 2016 | 22.28 | 22.35 | 21.98 | 22.09 | 10,427,100 | -0.19(-0.85%) |
Jul 11, 2016 | 22.24 | 22.42 | 22.22 | 22.28 | 7,388,890 | +0.38(+1.76%) |
Jul 08, 2016 | 21.70 | 21.95 | 21.55 | 21.89 | 7,058,074 | +0.34(+1.60%) |
Jul 07, 2016 | 21.50 | 21.73 | 21.49 | 21.55 | 6,505,122 | +0.13(+0.61%) |
Jul 06, 2016 | 21.13 | 21.46 | 21.09 | 21.42 | 7,402,715 | -0.09(-0.42%) |
Jul 05, 2016 | 21.43 | 21.54 | 21.39 | 21.51 | 6,933,227 | -0.22(-1.02%) |
Jul 01, 2016 | 21.81 | 21.73 | 21.73 | 21.73 | 7,251,799 | +0.25(+1.14%) |
Jun 30, 2016 | 21.35 | 21.64 | 21.16 | 21.48 | 11,924,072 | +0.35(+1.67%) |
Jun 29, 2016 | 21.03 | 21.27 | 21.02 | 21.13 | 10,691,573 | +0.44(+2.14%) |
Jun 28, 2016 | 20.66 | 20.78 | 20.55 | 20.69 | 17,616,548 | +0.29(+1.45%) |
Jun 27, 2016 | 20.18 | 20.44 | 19.95 | 20.39 | 12,617,123 | +0.13(+0.64%) |
Jun 24, 2016 | 20.19 | 20.67 | 20.13 | 20.26 | 12,077,581 | -0.89(-4.21%) |
Jun 23, 2016 | 21.02 | 21.15 | 20.93 | 21.15 | 8,502,118 | +0.21(+1.02%) |
Jun 22, 2016 | 20.99 | 21.24 | 20.93 | 20.94 | 10,152,015 | -0.04(-0.19%) |
Jun 21, 2016 | 20.87 | 21.03 | 20.78 | 20.98 | 7,724,774 | +0.17(+0.83%) |
Jun 20, 2016 | 20.77 | 21.02 | 20.74 | 20.81 | 12,697,936 | +0.41(+2.01%) |
Jun 17, 2016 | 20.43 | 20.46 | 20.20 | 20.40 | 7,367,177 | -0.01(-0.04%) |
Jun 16, 2016 | 20.13 | 20.44 | 20.03 | 20.40 | 5,877,620 | +0.02(+0.08%) |
Jun 15, 2016 | 20.25 | 20.54 | 20.25 | 20.39 | 8,779,373 | +0.21(+1.06%) |
Jun 14, 2016 | 20.15 | 20.29 | 20.03 | 20.18 | 9,114,075 | -0.05(-0.23%) |
Jun 13, 2016 | 20.16 | 20.37 | 20.12 | 20.22 | 9,396,885 | -0.18(-0.89%) |
Jun 10, 2016 | 20.44 | 20.49 | 20.15 | 20.40 | 8,490,475 | -0.29(-1.41%) |
Jun 09, 2016 | 20.44 | 20.71 | 20.44 | 20.70 | 7,300,056 | -0.08(-0.38%) |
Jun 08, 2016 | 20.92 | 20.97 | 20.74 | 20.78 | 7,824,111 | +0.21(+1.04%) |
Jun 07, 2016 | 20.29 | 20.61 | 20.28 | 20.56 | 8,395,251 | +0.47(+2.32%) |
Jun 06, 2016 | 20.20 | 20.25 | 20.07 | 20.10 | 9,605,868 | -0.05(-0.23%) |
Jun 03, 2016 | 19.99 | 20.20 | 19.97 | 20.14 | 6,389,705 | +0.28(+1.39%) |
Jun 02, 2016 | 19.89 | 19.92 | 19.78 | 19.87 | 5,307,235 | -0.06(-0.28%) |