Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.62 | 22.80 | 21.90 | 22.32 | 1,309,122 | -0.48(-2.09%) |
Aug 30, 2016 | 23.80 | 23.80 | 22.62 | 22.80 | 1,780,788 | -0.60(-2.58%) |
Aug 29, 2016 | 23.19 | 23.74 | 22.93 | 23.40 | 1,110,696 | +0.16(+0.67%) |
Aug 26, 2016 | 23.18 | 23.71 | 22.88 | 23.24 | 1,478,676 | +0.29(+1.27%) |
Aug 25, 2016 | 22.67 | 23.40 | 22.56 | 22.95 | 1,618,778 | +0.23(+1.03%) |
Aug 24, 2016 | 21.94 | 22.94 | 21.92 | 22.72 | 2,236,665 | +0.50(+2.23%) |
Aug 23, 2016 | 21.95 | 22.49 | 21.95 | 22.22 | 1,721,452 | +0.15(+0.66%) |
Aug 22, 2016 | 22.39 | 22.47 | 21.97 | 22.08 | 1,487,866 | -0.80(-3.49%) |
Aug 19, 2016 | 23.51 | 23.51 | 22.80 | 22.88 | 1,800,652 | -0.73(-3.09%) |
Aug 18, 2016 | 22.64 | 23.72 | 22.59 | 23.60 | 1,296,400 | +1.10(+4.88%) |
Aug 17, 2016 | 22.83 | 22.83 | 21.88 | 22.51 | 1,384,071 | -0.34(-1.49%) |
Aug 16, 2016 | 22.89 | 23.12 | 22.53 | 22.85 | 1,076,254 | -0.17(-0.72%) |
Aug 15, 2016 | 22.65 | 23.25 | 22.63 | 23.01 | 1,190,610 | +0.59(+2.65%) |
Aug 12, 2016 | 22.49 | 22.52 | 21.80 | 22.42 | 1,296,603 | +0.11(+0.48%) |
Aug 11, 2016 | 21.85 | 22.72 | 21.41 | 22.31 | 1,317,262 | +0.85(+3.94%) |
Aug 10, 2016 | 21.73 | 22.21 | 21.37 | 21.47 | 1,642,297 | -0.01(-0.05%) |
Aug 09, 2016 | 21.50 | 21.84 | 21.05 | 21.47 | 1,955,495 | +0.16(+0.73%) |
Aug 08, 2016 | 21.38 | 21.84 | 20.78 | 21.32 | 1,526,465 | +0.31(+1.48%) |
Aug 05, 2016 | 20.84 | 21.08 | 20.07 | 21.01 | 1,681,431 | +0.40(+1.94%) |
Aug 04, 2016 | 19.44 | 22.25 | 19.37 | 20.61 | 4,765,201 | +1.11(+5.69%) |
Aug 03, 2016 | 18.76 | 19.60 | 18.35 | 19.50 | 1,954,413 | +0.72(+3.83%) |
Aug 02, 2016 | 19.16 | 19.43 | 18.05 | 18.78 | 2,531,299 | -0.22(-1.18%) |
Aug 01, 2016 | 20.34 | 20.57 | 18.91 | 19.00 | 1,510,753 | -1.51(-7.35%) |
Jul 29, 2016 | 19.39 | 20.57 | 19.37 | 20.51 | 1,636,842 | +0.77(+3.89%) |
Jul 28, 2016 | 19.24 | 20.00 | 19.24 | 19.74 | 1,888,195 | +0.51(+2.63%) |
Jul 27, 2016 | 19.95 | 20.31 | 19.10 | 19.24 | 1,960,268 | -0.55(-2.80%) |
Jul 26, 2016 | 19.35 | 19.80 | 19.15 | 19.79 | 1,194,030 | +0.25(+1.29%) |
Jul 25, 2016 | 20.20 | 20.28 | 19.35 | 19.54 | 1,297,524 | -0.96(-4.70%) |
Jul 22, 2016 | 20.66 | 20.72 | 20.21 | 20.50 | 1,054,092 | +0.01(+0.05%) |
Jul 21, 2016 | 20.76 | 21.42 | 20.46 | 20.49 | 1,740,281 | -0.15(-0.71%) |
Jul 20, 2016 | 20.63 | 20.81 | 19.88 | 20.64 | 1,805,614 | -0.22(-1.07%) |
Jul 19, 2016 | 21.59 | 21.64 | 20.50 | 20.86 | 1,545,760 | -0.77(-3.55%) |
Jul 18, 2016 | 21.63 | 21.67 | 21.01 | 21.63 | 968,878 | +0.18(+0.86%) |
Jul 15, 2016 | 21.70 | 22.37 | 21.31 | 21.45 | 1,110,161 | +0.05(+0.23%) |
Jul 14, 2016 | 21.71 | 21.83 | 21.28 | 21.40 | 1,049,124 | +0.20(+0.96%) |
Jul 13, 2016 | 22.09 | 22.09 | 20.77 | 21.19 | 1,382,479 | -0.55(-2.55%) |
Jul 12, 2016 | 21.19 | 22.17 | 20.87 | 21.75 | 1,334,456 | +1.53(+7.55%) |
Jul 11, 2016 | 20.45 | 20.67 | 20.11 | 20.22 | 1,204,774 | +0.00(+0.00%) |
Jul 08, 2016 | 19.70 | 20.34 | 19.24 | 20.22 | 1,575,879 | +0.98(+5.11%) |
Jul 07, 2016 | 20.23 | 20.47 | 18.89 | 19.24 | 1,409,707 | -0.45(-2.27%) |
Jul 06, 2016 | 19.08 | 19.71 | 18.97 | 19.69 | 1,189,852 | +0.47(+2.43%) |
Jul 05, 2016 | 19.41 | 19.71 | 18.90 | 19.22 | 1,610,015 | -0.74(-3.70%) |
Jul 01, 2016 | 19.30 | 19.96 | 19.96 | 19.96 | 1,344,964 | +0.70(+3.64%) |
Jun 30, 2016 | 20.55 | 20.56 | 19.07 | 19.26 | 3,430,459 | -1.33(-6.47%) |
Jun 29, 2016 | 20.30 | 20.84 | 19.67 | 20.59 | 2,356,899 | +1.07(+5.48%) |
Jun 28, 2016 | 19.75 | 19.96 | 19.39 | 19.52 | 2,205,156 | +0.53(+2.82%) |
Jun 27, 2016 | 19.58 | 20.05 | 18.75 | 18.98 | 1,432,197 | -1.13(-5.61%) |
Jun 24, 2016 | 20.70 | 21.33 | 19.99 | 20.11 | 2,499,368 | -1.98(-8.98%) |
Jun 23, 2016 | 21.98 | 22.27 | 21.69 | 22.10 | 881,125 | +0.42(+1.93%) |
Jun 22, 2016 | 22.26 | 22.34 | 21.39 | 21.68 | 610,756 | -0.39(-1.76%) |
Jun 21, 2016 | 21.57 | 22.14 | 21.04 | 22.07 | 1,165,668 | +0.30(+1.39%) |
Jun 20, 2016 | 22.18 | 22.61 | 21.75 | 21.77 | 714,568 | +0.10(+0.45%) |
Jun 17, 2016 | 21.31 | 21.92 | 21.31 | 21.67 | 1,333,363 | +0.60(+2.86%) |
Jun 16, 2016 | 21.16 | 21.21 | 20.35 | 21.07 | 1,093,577 | -0.58(-2.70%) |
Jun 15, 2016 | 21.34 | 22.16 | 21.06 | 21.65 | 1,333,362 | +0.18(+0.82%) |
Jun 14, 2016 | 21.45 | 22.01 | 20.89 | 21.47 | 1,224,181 | -0.02(-0.09%) |
Jun 13, 2016 | 21.32 | 21.68 | 21.11 | 21.49 | 1,854,764 | -0.18(-0.85%) |
Jun 10, 2016 | 22.50 | 22.80 | 21.65 | 21.68 | 735,939 | -1.38(-5.99%) |
Jun 09, 2016 | 23.16 | 23.65 | 22.84 | 23.06 | 1,118,015 | -0.50(-2.11%) |
Jun 08, 2016 | 24.07 | 24.84 | 23.48 | 23.56 | 1,162,967 | +0.00(+0.00%) |
Jun 07, 2016 | 23.10 | 23.74 | 22.72 | 23.56 | 1,295,156 | +0.82(+3.59%) |
Jun 06, 2016 | 22.23 | 22.75 | 21.97 | 22.74 | 934,031 | +0.84(+3.82%) |
Jun 03, 2016 | 22.26 | 22.37 | 21.65 | 21.90 | 1,030,792 | -0.25(-1.14%) |
Jun 02, 2016 | 21.81 | 22.18 | 21.47 | 22.16 | 962,772 | -0.08(-0.35%) |