Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.22 | 22.33 | 22.20 | 22.25 | 1,850,358 | -0.04(-0.18%) |
Aug 30, 2016 | 22.20 | 22.29 | 21.99 | 22.29 | 1,626,296 | +0.07(+0.34%) |
Aug 29, 2016 | 22.06 | 22.38 | 22.03 | 22.22 | 1,664,580 | +0.19(+0.87%) |
Aug 26, 2016 | 22.13 | 22.18 | 21.89 | 22.03 | 1,152,564 | -0.04(-0.18%) |
Aug 25, 2016 | 21.95 | 22.13 | 21.87 | 22.07 | 2,392,228 | +0.11(+0.48%) |
Aug 24, 2016 | 22.00 | 22.02 | 21.89 | 21.96 | 2,166,937 | -0.09(-0.40%) |
Aug 23, 2016 | 22.08 | 22.11 | 21.96 | 22.05 | 1,538,451 | +0.03(+0.11%) |
Aug 22, 2016 | 21.92 | 22.06 | 21.91 | 22.02 | 1,713,188 | +0.01(+0.06%) |
Aug 19, 2016 | 21.91 | 22.01 | 21.83 | 22.01 | 2,232,139 | +0.04(+0.17%) |
Aug 18, 2016 | 21.97 | 22.11 | 21.94 | 21.97 | 1,761,066 | +0.03(+0.16%) |
Aug 17, 2016 | 21.70 | 21.97 | 21.63 | 21.94 | 2,698,607 | +0.29(+1.34%) |
Aug 16, 2016 | 21.84 | 21.88 | 21.64 | 21.65 | 1,268,922 | -0.25(-1.16%) |
Aug 15, 2016 | 21.88 | 21.95 | 21.83 | 21.90 | 2,038,482 | -0.02(-0.09%) |
Aug 12, 2016 | 21.83 | 21.95 | 21.76 | 21.92 | 3,031,121 | +0.04(+0.17%) |
Aug 11, 2016 | 22.08 | 22.18 | 21.76 | 21.88 | 3,688,203 | -0.09(-0.41%) |
Aug 10, 2016 | 21.89 | 22.04 | 21.86 | 21.97 | 3,167,219 | +0.03(+0.13%) |
Aug 09, 2016 | 22.08 | 22.17 | 21.91 | 21.94 | 3,000,189 | -0.08(-0.38%) |
Aug 08, 2016 | 22.30 | 22.30 | 22.01 | 22.03 | 3,593,784 | -0.21(-0.96%) |
Aug 05, 2016 | 22.37 | 22.40 | 22.22 | 22.24 | 2,613,021 | -0.08(-0.35%) |
Aug 04, 2016 | 22.34 | 22.46 | 22.23 | 22.32 | 3,291,943 | -0.03(-0.14%) |
Aug 03, 2016 | 22.28 | 22.42 | 22.13 | 22.35 | 3,185,573 | +0.10(+0.46%) |
Aug 02, 2016 | 22.31 | 22.31 | 22.11 | 22.25 | 1,826,662 | -0.07(-0.31%) |
Aug 01, 2016 | 22.18 | 22.32 | 22.08 | 22.32 | 2,724,719 | +0.21(+0.93%) |
Jul 29, 2016 | 22.08 | 22.32 | 22.05 | 22.11 | 2,589,108 | -0.03(-0.16%) |
Jul 28, 2016 | 22.13 | 22.33 | 22.00 | 22.14 | 2,812,769 | +0.01(+0.04%) |
Jul 27, 2016 | 21.40 | 22.17 | 21.39 | 22.13 | 4,548,940 | +0.73(+3.42%) |
Jul 26, 2016 | 21.39 | 21.54 | 21.28 | 21.40 | 3,993,536 | +0.02(+0.09%) |
Jul 25, 2016 | 21.18 | 21.38 | 21.07 | 21.38 | 2,051,824 | +0.20(+0.96%) |
Jul 22, 2016 | 21.03 | 21.23 | 21.00 | 21.18 | 1,710,464 | +0.13(+0.62%) |
Jul 21, 2016 | 21.10 | 21.13 | 20.94 | 21.05 | 1,268,678 | -0.12(-0.55%) |
Jul 20, 2016 | 21.30 | 21.31 | 21.13 | 21.17 | 1,289,279 | -0.10(-0.48%) |
Jul 19, 2016 | 20.99 | 21.27 | 20.99 | 21.27 | 1,657,757 | +0.15(+0.70%) |
Jul 18, 2016 | 21.45 | 21.45 | 21.07 | 21.12 | 2,007,889 | +0.03(+0.13%) |
Jul 15, 2016 | 21.12 | 21.12 | 20.97 | 21.09 | 2,913,058 | +0.04(+0.21%) |
Jul 14, 2016 | 21.13 | 21.20 | 20.92 | 21.05 | 2,678,240 | +0.06(+0.30%) |
Jul 13, 2016 | 21.13 | 21.16 | 20.87 | 20.99 | 1,817,534 | -0.04(-0.21%) |
Jul 12, 2016 | 20.84 | 21.05 | 20.81 | 21.03 | 2,098,483 | +0.28(+1.32%) |
Jul 11, 2016 | 20.69 | 20.79 | 20.62 | 20.76 | 1,528,972 | +0.17(+0.83%) |
Jul 08, 2016 | 20.44 | 20.65 | 20.28 | 20.58 | 2,656,733 | +0.30(+1.48%) |
Jul 07, 2016 | 20.26 | 20.37 | 20.17 | 20.28 | 2,279,614 | +0.10(+0.51%) |
Jul 05, 2016 | 19.91 | 20.23 | 19.80 | 20.18 | 2,576,549 | -0.06(-0.28%) |
Jul 01, 2016 | 20.22 | 20.24 | 20.24 | 20.24 | 2,101,716 | +0.03(+0.15%) |
Jun 30, 2016 | 20.13 | 20.27 | 20.00 | 20.21 | 4,476,774 | +0.18(+0.90%) |
Jun 29, 2016 | 19.74 | 20.03 | 19.71 | 20.03 | 2,651,628 | +0.47(+2.38%) |
Jun 28, 2016 | 19.29 | 19.58 | 19.19 | 19.56 | 3,166,851 | +0.37(+1.90%) |
Jun 27, 2016 | 19.48 | 19.52 | 19.12 | 19.19 | 3,282,639 | -0.49(-2.49%) |
Jun 24, 2016 | 19.42 | 20.09 | 19.30 | 19.68 | 6,460,522 | -0.44(-2.19%) |
Jun 23, 2016 | 19.78 | 20.13 | 19.77 | 20.13 | 2,274,948 | +0.41(+2.09%) |
Jun 22, 2016 | 19.71 | 19.76 | 19.65 | 19.71 | 2,430,153 | +0.04(+0.19%) |
Jun 21, 2016 | 19.67 | 19.79 | 19.66 | 19.68 | 3,156,030 | -0.04(-0.19%) |
Jun 20, 2016 | 20.19 | 20.27 | 19.70 | 19.71 | 2,930,820 | -0.25(-1.24%) |
Jun 17, 2016 | 20.18 | 20.26 | 19.94 | 19.96 | 4,160,991 | -0.32(-1.56%) |
Jun 16, 2016 | 20.08 | 20.28 | 20.07 | 20.28 | 2,112,533 | +0.03(+0.14%) |
Jun 15, 2016 | 20.27 | 20.45 | 20.20 | 20.25 | 2,282,463 | -0.03(-0.14%) |
Jun 14, 2016 | 20.26 | 20.43 | 20.21 | 20.28 | 2,973,478 | -0.07(-0.34%) |
Jun 13, 2016 | 20.40 | 20.61 | 20.34 | 20.34 | 2,271,220 | -0.15(-0.72%) |
Jun 10, 2016 | 20.34 | 20.61 | 20.32 | 20.49 | 2,394,532 | -0.03(-0.12%) |
Jun 09, 2016 | 20.36 | 20.54 | 20.27 | 20.52 | 2,508,611 | +0.14(+0.67%) |
Jun 08, 2016 | 20.27 | 20.40 | 20.18 | 20.38 | 1,662,544 | +0.14(+0.67%) |
Jun 07, 2016 | 20.31 | 20.43 | 20.23 | 20.24 | 2,948,279 | -0.07(-0.37%) |
Jun 06, 2016 | 20.28 | 20.42 | 20.21 | 20.32 | 1,632,279 | +0.02(+0.09%) |
Jun 03, 2016 | 20.25 | 20.36 | 20.03 | 20.30 | 1,904,477 | -0.02(-0.12%) |
Jun 02, 2016 | 20.36 | 20.37 | 20.23 | 20.32 | 1,360,270 | -0.14(-0.69%) |