Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.01 | 23.03 | 22.61 | 22.82 | 1,856,153 | -0.13(-0.58%) |
Aug 30, 2016 | 23.02 | 23.05 | 22.85 | 22.96 | 1,714,735 | -0.02(-0.07%) |
Aug 29, 2016 | 22.89 | 23.15 | 22.78 | 22.97 | 3,015,346 | +0.13(+0.58%) |
Aug 26, 2016 | 23.16 | 23.28 | 22.56 | 22.84 | 4,857,252 | -0.32(-1.37%) |
Aug 25, 2016 | 23.31 | 23.50 | 23.11 | 23.16 | 2,237,224 | -0.28(-1.21%) |
Aug 24, 2016 | 23.44 | 23.51 | 23.32 | 23.44 | 2,410,071 | -0.06(-0.25%) |
Aug 23, 2016 | 23.60 | 23.73 | 23.46 | 23.50 | 3,418,301 | +0.03(+0.11%) |
Aug 22, 2016 | 23.37 | 23.50 | 23.21 | 23.47 | 2,305,925 | +0.01(+0.04%) |
Aug 19, 2016 | 23.49 | 23.60 | 23.36 | 23.46 | 2,110,368 | -0.11(-0.46%) |
Aug 18, 2016 | 23.21 | 23.64 | 23.21 | 23.57 | 4,214,332 | +0.36(+1.54%) |
Aug 17, 2016 | 23.14 | 23.38 | 23.06 | 23.21 | 2,685,843 | +0.02(+0.07%) |
Aug 16, 2016 | 23.22 | 23.26 | 23.07 | 23.20 | 1,817,834 | -0.06(-0.25%) |
Aug 15, 2016 | 22.99 | 23.36 | 22.97 | 23.26 | 2,434,462 | +0.28(+1.23%) |
Aug 12, 2016 | 23.12 | 23.22 | 22.96 | 22.97 | 3,526,219 | -0.25(-1.08%) |
Aug 11, 2016 | 23.26 | 23.50 | 23.20 | 23.22 | 2,461,888 | +0.06(+0.25%) |
Aug 10, 2016 | 23.18 | 23.36 | 23.02 | 23.16 | 3,011,072 | -0.05(-0.22%) |
Aug 09, 2016 | 23.07 | 23.43 | 23.07 | 23.21 | 7,111,394 | +0.22(+0.94%) |
Aug 08, 2016 | 22.86 | 23.03 | 22.69 | 23.00 | 4,439,706 | +0.37(+1.62%) |
Aug 05, 2016 | 22.31 | 22.71 | 22.28 | 22.63 | 5,047,907 | +0.47(+2.10%) |
Aug 04, 2016 | 22.21 | 22.36 | 21.96 | 22.16 | 4,721,335 | -0.03(-0.11%) |
Aug 03, 2016 | 21.60 | 22.23 | 21.58 | 22.19 | 6,988,004 | +0.59(+2.74%) |
Aug 02, 2016 | 21.92 | 22.02 | 21.51 | 21.60 | 5,869,250 | -0.43(-1.96%) |
Aug 01, 2016 | 22.31 | 22.39 | 21.98 | 22.03 | 6,031,397 | -0.31(-1.38%) |
Jul 29, 2016 | 22.37 | 22.50 | 22.21 | 22.34 | 2,602,365 | -0.12(-0.56%) |
Jul 28, 2016 | 22.59 | 22.65 | 22.32 | 22.46 | 4,673,963 | -0.42(-1.85%) |
Jul 27, 2016 | 23.05 | 23.32 | 22.72 | 22.89 | 7,301,115 | -0.14(-0.61%) |
Jul 26, 2016 | 23.06 | 23.17 | 22.88 | 23.03 | 5,870,260 | -0.01(-0.04%) |
Jul 25, 2016 | 22.86 | 23.54 | 22.85 | 23.04 | 7,364,343 | +0.22(+0.95%) |
Jul 22, 2016 | 22.35 | 22.91 | 22.32 | 22.82 | 6,899,812 | +0.49(+2.20%) |
Jul 21, 2016 | 21.72 | 22.46 | 21.67 | 22.33 | 8,655,864 | +0.82(+3.83%) |
Jul 20, 2016 | 21.06 | 21.67 | 20.82 | 21.51 | 6,372,359 | +0.45(+2.13%) |
Jul 19, 2016 | 20.83 | 21.08 | 20.78 | 21.06 | 2,849,421 | +0.14(+0.68%) |
Jul 18, 2016 | 20.81 | 21.01 | 20.77 | 20.92 | 5,305,108 | +0.11(+0.52%) |
Jul 15, 2016 | 20.97 | 21.01 | 20.76 | 20.81 | 3,679,714 | -0.06(-0.28%) |
Jul 14, 2016 | 20.85 | 21.07 | 20.75 | 20.87 | 4,290,351 | +0.22(+1.09%) |
Jul 13, 2016 | 20.48 | 20.81 | 20.12 | 20.64 | 5,522,655 | +0.19(+0.94%) |
Jul 12, 2016 | 20.28 | 20.73 | 20.14 | 20.45 | 8,366,169 | +0.39(+1.95%) |
Jul 11, 2016 | 20.08 | 20.40 | 19.99 | 20.06 | 5,358,958 | +0.08(+0.42%) |
Jul 08, 2016 | 19.68 | 20.08 | 19.62 | 19.98 | 6,182,736 | +0.49(+2.52%) |
Jul 07, 2016 | 19.31 | 19.60 | 19.19 | 19.48 | 8,072,863 | +0.37(+1.96%) |
Jul 06, 2016 | 19.15 | 19.20 | 18.69 | 19.11 | 16,465,485 | -0.24(-1.25%) |
Jul 05, 2016 | 20.21 | 20.21 | 19.35 | 19.35 | 8,725,367 | -1.04(-5.10%) |
Jul 01, 2016 | 20.35 | 20.39 | 20.39 | 20.39 | 3,377,626 | -0.03(-0.16%) |
Jun 30, 2016 | 20.73 | 20.78 | 20.28 | 20.43 | 4,098,534 | -0.17(-0.85%) |
Jun 29, 2016 | 19.98 | 20.60 | 19.85 | 20.60 | 5,160,818 | +0.74(+3.73%) |
Jun 28, 2016 | 19.96 | 20.19 | 19.58 | 19.86 | 6,746,764 | +0.45(+2.32%) |
Jun 27, 2016 | 20.00 | 20.04 | 19.36 | 19.41 | 7,924,820 | -0.96(-4.70%) |
Jun 24, 2016 | 20.34 | 21.22 | 20.29 | 20.37 | 8,600,395 | -1.17(-5.45%) |
Jun 23, 2016 | 21.17 | 21.55 | 21.08 | 21.54 | 6,056,136 | +0.59(+2.82%) |
Jun 22, 2016 | 21.08 | 21.31 | 20.87 | 20.95 | 2,805,214 | -0.12(-0.59%) |
Jun 21, 2016 | 21.37 | 21.52 | 21.04 | 21.07 | 4,866,180 | -0.14(-0.67%) |
Jun 20, 2016 | 21.12 | 21.58 | 21.09 | 21.22 | 5,654,002 | +0.48(+2.33%) |
Jun 17, 2016 | 20.77 | 20.96 | 20.45 | 20.73 | 3,990,388 | -0.01(-0.04%) |
Jun 16, 2016 | 20.79 | 20.88 | 20.36 | 20.74 | 3,965,114 | -0.23(-1.11%) |
Jun 15, 2016 | 21.00 | 21.14 | 20.73 | 20.97 | 5,709,639 | +0.12(+0.60%) |
Jun 14, 2016 | 21.38 | 21.46 | 20.68 | 20.85 | 5,224,371 | -0.57(-2.68%) |
Jun 13, 2016 | 21.49 | 21.76 | 21.42 | 21.42 | 3,362,342 | -0.27(-1.27%) |
Jun 10, 2016 | 21.76 | 21.81 | 21.52 | 21.70 | 5,559,691 | -0.36(-1.62%) |
Jun 09, 2016 | 22.35 | 22.38 | 22.02 | 22.06 | 2,495,526 | -0.35(-1.56%) |
Jun 08, 2016 | 22.26 | 22.57 | 22.22 | 22.41 | 3,582,625 | +0.17(+0.75%) |
Jun 07, 2016 | 22.24 | 22.47 | 22.18 | 22.24 | 5,842,316 | +0.02(+0.08%) |
Jun 06, 2016 | 21.76 | 22.25 | 21.71 | 22.22 | 4,002,399 | +0.51(+2.34%) |
Jun 03, 2016 | 21.67 | 21.74 | 21.35 | 21.72 | 3,070,202 | -0.16(-0.72%) |
Jun 02, 2016 | 21.73 | 21.91 | 21.61 | 21.87 | 2,931,549 | +0.02(+0.08%) |