Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.99 | 22.04 | 21.88 | 21.94 | 1,748,601 | -0.10(-0.46%) |
Aug 30, 2016 | 22.09 | 22.14 | 22.00 | 22.04 | 3,304,010 | +0.05(+0.23%) |
Aug 29, 2016 | 21.84 | 22.00 | 21.84 | 21.99 | 5,811,733 | +0.10(+0.46%) |
Aug 26, 2016 | 22.09 | 22.34 | 21.79 | 21.89 | 5,872,742 | -0.15(-0.68%) |
Aug 25, 2016 | 22.04 | 22.10 | 22.00 | 22.04 | 1,779,635 | -0.13(-0.57%) |
Aug 24, 2016 | 22.22 | 22.26 | 22.14 | 22.16 | 1,710,431 | -0.08(-0.34%) |
Aug 23, 2016 | 22.30 | 22.36 | 22.22 | 22.24 | 2,194,760 | +0.12(+0.53%) |
Aug 22, 2016 | 22.01 | 22.14 | 21.97 | 22.12 | 2,320,290 | -0.11(-0.49%) |
Aug 19, 2016 | 22.14 | 22.24 | 22.06 | 22.23 | 2,820,800 | -0.15(-0.67%) |
Aug 18, 2016 | 22.23 | 22.38 | 22.21 | 22.38 | 2,061,586 | +0.17(+0.75%) |
Aug 17, 2016 | 22.11 | 22.27 | 22.01 | 22.21 | 6,101,356 | -0.10(-0.45%) |
Aug 16, 2016 | 22.31 | 22.41 | 22.28 | 22.31 | 7,328,321 | +0.03(+0.12%) |
Aug 15, 2016 | 22.30 | 22.35 | 22.27 | 22.29 | 3,099,679 | +0.11(+0.49%) |
Aug 12, 2016 | 22.25 | 22.29 | 22.17 | 22.18 | 3,863,603 | -0.02(-0.11%) |
Aug 11, 2016 | 22.20 | 22.30 | 22.16 | 22.20 | 3,951,159 | +0.12(+0.57%) |
Aug 10, 2016 | 22.10 | 22.14 | 22.07 | 22.08 | 2,234,861 | +0.09(+0.42%) |
Aug 09, 2016 | 21.68 | 22.06 | 21.68 | 21.99 | 4,665,129 | +0.53(+2.46%) |
Aug 08, 2016 | 21.47 | 21.49 | 21.43 | 21.46 | 3,472,086 | +0.11(+0.51%) |
Aug 05, 2016 | 21.22 | 21.38 | 21.19 | 21.35 | 2,840,882 | +0.18(+0.83%) |
Aug 04, 2016 | 21.15 | 21.20 | 21.09 | 21.17 | 2,126,423 | +0.01(+0.04%) |
Aug 03, 2016 | 21.07 | 21.17 | 21.06 | 21.17 | 2,080,353 | -0.02(-0.08%) |
Aug 02, 2016 | 21.27 | 21.27 | 21.12 | 21.18 | 9,500,153 | -0.20(-0.94%) |
Aug 01, 2016 | 21.39 | 21.50 | 21.33 | 21.38 | 3,054,632 | -0.08(-0.39%) |
Jul 29, 2016 | 21.37 | 21.50 | 21.35 | 21.47 | 2,939,847 | +0.19(+0.90%) |
Jul 28, 2016 | 21.26 | 21.30 | 21.17 | 21.27 | 5,859,470 | +0.10(+0.47%) |
Jul 27, 2016 | 21.12 | 21.22 | 20.98 | 21.17 | 5,099,940 | +0.19(+0.92%) |
Jul 26, 2016 | 20.92 | 21.02 | 20.87 | 20.98 | 6,952,887 | +0.15(+0.72%) |
Jul 25, 2016 | 20.86 | 20.91 | 20.76 | 20.83 | 3,125,420 | +0.09(+0.44%) |
Jul 22, 2016 | 20.79 | 20.81 | 20.68 | 20.74 | 3,944,812 | -0.01(-0.04%) |
Jul 21, 2016 | 20.76 | 20.84 | 20.71 | 20.75 | 7,286,605 | +0.02(+0.08%) |
Jul 20, 2016 | 20.71 | 20.78 | 20.66 | 20.73 | 2,488,955 | +0.26(+1.27%) |
Jul 19, 2016 | 20.46 | 20.50 | 20.40 | 20.47 | 3,923,858 | -0.23(-1.13%) |
Jul 18, 2016 | 20.63 | 20.81 | 20.58 | 20.71 | 3,570,250 | +0.01(+0.04%) |
Jul 15, 2016 | 20.71 | 20.72 | 20.63 | 20.70 | 11,736,543 | -0.08(-0.40%) |
Jul 14, 2016 | 20.77 | 20.87 | 20.75 | 20.78 | 10,269,046 | +0.32(+1.55%) |
Jul 13, 2016 | 20.54 | 20.60 | 20.44 | 20.46 | 4,363,368 | +0.03(+0.16%) |
Jul 12, 2016 | 20.54 | 20.58 | 20.42 | 20.43 | 10,552,708 | +0.32(+1.58%) |
Jul 11, 2016 | 20.14 | 20.24 | 20.09 | 20.11 | 8,218,250 | +0.32(+1.61%) |
Jul 08, 2016 | 19.76 | 19.84 | 19.36 | 19.79 | 11,221,938 | +0.44(+2.25%) |
Jul 07, 2016 | 19.48 | 19.56 | 19.27 | 19.36 | 15,840,251 | -0.14(-0.73%) |
Jul 06, 2016 | 19.32 | 19.52 | 19.16 | 19.50 | 11,084,802 | -0.06(-0.30%) |
Jul 05, 2016 | 19.82 | 19.85 | 19.51 | 19.56 | 20,308,922 | -0.63(-3.11%) |
Jul 01, 2016 | 20.25 | 20.19 | 20.19 | 20.19 | 27,001,704 | +0.06(+0.29%) |
Jun 30, 2016 | 19.86 | 20.15 | 19.78 | 20.13 | 17,086,692 | +0.28(+1.43%) |
Jun 29, 2016 | 19.84 | 19.88 | 19.73 | 19.84 | 13,896,777 | +0.27(+1.37%) |
Jun 28, 2016 | 19.58 | 19.63 | 19.37 | 19.58 | 19,707,206 | +0.39(+2.05%) |
Jun 27, 2016 | 19.26 | 19.27 | 18.84 | 19.18 | 14,095,832 | -0.48(-2.43%) |
Jun 24, 2016 | 19.70 | 20.11 | 19.60 | 19.66 | 55,677,456 | -2.13(-9.79%) |
Jun 23, 2016 | 21.57 | 21.85 | 21.41 | 21.79 | 13,878,652 | +0.69(+3.25%) |
Jun 22, 2016 | 21.23 | 21.27 | 21.06 | 21.11 | 12,212,197 | +0.08(+0.37%) |
Jun 21, 2016 | 21.00 | 21.18 | 20.87 | 21.03 | 7,862,707 | +0.17(+0.82%) |
Jun 20, 2016 | 21.00 | 21.04 | 20.86 | 20.86 | 15,665,673 | +0.49(+2.41%) |
Jun 17, 2016 | 20.22 | 20.40 | 20.10 | 20.37 | 11,377,048 | +0.20(+0.97%) |
Jun 16, 2016 | 19.71 | 20.20 | 19.54 | 20.17 | 6,731,645 | +0.12(+0.61%) |
Jun 15, 2016 | 20.08 | 20.25 | 20.02 | 20.05 | 6,440,380 | +0.07(+0.33%) |
Jun 14, 2016 | 20.02 | 20.08 | 19.83 | 19.98 | 11,413,038 | -0.24(-1.17%) |
Jun 13, 2016 | 20.26 | 20.46 | 20.16 | 20.22 | 6,064,049 | -0.33(-1.59%) |
Jun 10, 2016 | 20.69 | 20.74 | 20.47 | 20.55 | 8,013,147 | -0.70(-3.31%) |
Jun 09, 2016 | 21.23 | 21.30 | 21.18 | 21.25 | 4,590,250 | -0.39(-1.81%) |
Jun 08, 2016 | 21.65 | 21.68 | 21.58 | 21.64 | 1,701,188 | +0.02(+0.08%) |
Jun 07, 2016 | 21.67 | 21.72 | 21.62 | 21.63 | 6,197,340 | +0.25(+1.19%) |
Jun 06, 2016 | 21.34 | 21.43 | 21.31 | 21.37 | 4,070,879 | +0.03(+0.15%) |
Jun 03, 2016 | 21.29 | 21.36 | 21.15 | 21.34 | 3,717,978 | +0.10(+0.46%) |
Jun 02, 2016 | 21.14 | 21.25 | 21.08 | 21.24 | 5,427,993 | +0.03(+0.15%) |