Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.96 | 22.99 | 22.67 | 22.74 | 270,526 | -0.26(-1.13%) |
Aug 30, 2016 | 23.30 | 23.30 | 22.96 | 23.00 | 84,166 | -0.25(-1.08%) |
Aug 29, 2016 | 23.29 | 23.35 | 23.21 | 23.25 | 94,141 | -0.10(-0.43%) |
Aug 26, 2016 | 23.46 | 23.65 | 23.31 | 23.35 | 103,138 | -0.07(-0.30%) |
Aug 25, 2016 | 23.42 | 23.48 | 23.39 | 23.42 | 83,728 | +0.01(+0.04%) |
Aug 24, 2016 | 23.60 | 23.68 | 23.40 | 23.41 | 231,674 | -0.30(-1.27%) |
Aug 23, 2016 | 23.54 | 23.79 | 23.52 | 23.71 | 88,266 | +0.10(+0.42%) |
Aug 22, 2016 | 23.65 | 23.72 | 23.59 | 23.61 | 178,081 | -0.17(-0.71%) |
Aug 19, 2016 | 23.75 | 23.83 | 23.70 | 23.78 | 121,121 | -0.18(-0.75%) |
Aug 18, 2016 | 23.78 | 24.01 | 23.76 | 23.96 | 143,669 | +0.26(+1.10%) |
Aug 17, 2016 | 23.59 | 23.72 | 23.53 | 23.70 | 93,556 | +0.07(+0.30%) |
Aug 16, 2016 | 23.50 | 23.68 | 23.42 | 23.63 | 183,435 | +0.13(+0.55%) |
Aug 15, 2016 | 23.29 | 23.52 | 23.29 | 23.50 | 201,391 | +0.36(+1.56%) |
Aug 12, 2016 | 23.12 | 23.22 | 22.98 | 23.14 | 1,509,539 | +0.09(+0.39%) |
Aug 11, 2016 | 22.91 | 23.18 | 22.91 | 23.05 | 396,561 | +0.22(+0.96%) |
Aug 10, 2016 | 23.19 | 23.26 | 22.82 | 22.83 | 70,497 | -0.20(-0.87%) |
Aug 09, 2016 | 23.17 | 23.22 | 23.00 | 23.03 | 172,014 | -0.13(-0.56%) |
Aug 08, 2016 | 23.19 | 23.26 | 23.15 | 23.16 | 1,209,666 | +0.10(+0.43%) |
Aug 05, 2016 | 23.04 | 23.09 | 22.91 | 23.06 | 297,784 | +0.00(+0.02%) |
Aug 04, 2016 | 22.91 | 23.13 | 22.82 | 23.05 | 270,878 | +0.02(+0.11%) |
Aug 03, 2016 | 22.78 | 23.05 | 22.71 | 23.03 | 410,752 | +0.32(+1.41%) |
Aug 02, 2016 | 23.01 | 23.04 | 22.63 | 22.71 | 318,627 | -0.06(-0.26%) |
Aug 01, 2016 | 22.98 | 23.17 | 22.76 | 22.77 | 237,848 | -0.39(-1.68%) |
Jul 29, 2016 | 22.91 | 23.21 | 22.88 | 23.16 | 491,903 | +0.22(+0.96%) |
Jul 28, 2016 | 22.95 | 23.02 | 22.91 | 22.94 | 202,140 | +0.01(+0.04%) |
Jul 27, 2016 | 23.14 | 23.20 | 22.81 | 22.93 | 193,069 | -0.08(-0.35%) |
Jul 26, 2016 | 23.00 | 23.11 | 22.99 | 23.01 | 123,009 | -0.07(-0.30%) |
Jul 25, 2016 | 23.22 | 23.22 | 23.05 | 23.08 | 279,466 | -0.25(-1.07%) |
Jul 22, 2016 | 23.32 | 23.36 | 23.15 | 23.33 | 185,874 | -0.10(-0.43%) |
Jul 21, 2016 | 23.45 | 23.55 | 23.37 | 23.43 | 376,970 | +0.01(+0.04%) |
Jul 20, 2016 | 23.42 | 23.64 | 23.40 | 23.42 | 264,845 | -0.28(-1.18%) |
Jul 19, 2016 | 23.81 | 23.88 | 23.68 | 23.70 | 90,957 | -0.25(-1.04%) |
Jul 18, 2016 | 23.79 | 23.99 | 23.70 | 23.95 | 960,966 | -0.04(-0.17%) |
Jul 15, 2016 | 24.07 | 24.18 | 23.96 | 23.99 | 519,382 | -0.08(-0.33%) |
Jul 14, 2016 | 24.26 | 24.30 | 24.07 | 24.07 | 115,571 | -0.02(-0.08%) |
Jul 13, 2016 | 24.36 | 24.44 | 24.03 | 24.09 | 123,933 | -0.10(-0.41%) |
Jul 12, 2016 | 24.06 | 24.23 | 23.92 | 24.19 | 311,956 | +0.42(+1.77%) |
Jul 11, 2016 | 24.09 | 24.09 | 23.76 | 23.77 | 637,756 | -0.12(-0.50%) |
Jul 08, 2016 | 23.92 | 23.60 | 23.89 | 429,599 | +0.29(+1.23%) | |
Jul 07, 2016 | 24.40 | 24.40 | 23.55 | 23.60 | 307,324 | -0.64(-2.64%) |
Jul 06, 2016 | 24.24 | 1,020,941 | +0.02(+0.08%) | |||
Jul 05, 2016 | 25.48 | 25.50 | 24.05 | 24.22 | 400,487 | -0.77(-3.08%) |
Jul 01, 2016 | 24.99 | 24.99 | 24.99 | 0 | +0.26(+1.05%) | |
Jun 30, 2016 | 24.65 | 24.83 | 24.51 | 24.73 | 260,129 | +0.02(+0.08%) |
Jun 29, 2016 | 24.61 | 24.82 | 24.59 | 24.71 | 298,820 | +0.21(+0.86%) |
Jun 28, 2016 | 24.46 | 24.51 | 24.25 | 24.50 | 467,296 | +0.44(+1.83%) |
Jun 27, 2016 | 24.06 | 24.10 | 23.90 | 24.06 | 1,382,791 | +0.01(+0.04%) |
Jun 24, 2016 | 24.03 | 24.16 | 23.92 | 24.05 | 116,552 | -0.44(-1.80%) |
Jun 23, 2016 | 24.42 | 24.51 | 24.30 | 24.49 | 225,502 | +0.13(+0.53%) |
Jun 22, 2016 | 24.63 | 24.70 | 24.30 | 24.36 | 436,639 | -0.21(-0.85%) |
Jun 21, 2016 | 24.55 | 24.62 | 24.44 | 24.57 | 168,517 | -0.23(-0.93%) |
Jun 20, 2016 | 24.66 | 24.88 | 24.63 | 24.80 | 124,250 | +0.13(+0.53%) |
Jun 17, 2016 | 24.46 | 24.68 | 24.43 | 24.67 | 258,814 | +0.56(+2.32%) |
Jun 16, 2016 | 24.43 | 24.43 | 24.07 | 24.11 | 375,170 | -0.38(-1.55%) |
Jun 15, 2016 | 24.63 | 24.70 | 24.46 | 24.49 | 256,106 | -0.14(-0.57%) |
Jun 14, 2016 | 24.56 | 24.66 | 24.46 | 24.63 | 82,869 | -0.07(-0.28%) |
Jun 13, 2016 | 24.79 | 24.89 | 24.68 | 24.70 | 123,982 | -0.01(-0.04%) |
Jun 10, 2016 | 24.86 | 24.90 | 24.67 | 24.71 | 177,627 | -0.26(-1.04%) |
Jun 09, 2016 | 24.81 | 25.04 | 24.79 | 24.97 | 732,664 | -0.06(-0.24%) |
Jun 08, 2016 | 24.87 | 25.03 | 24.85 | 25.03 | 173,458 | +0.51(+2.08%) |
Jun 07, 2016 | 24.40 | 24.53 | 24.33 | 24.52 | 148,924 | +0.05(+0.20%) |
Jun 06, 2016 | 24.45 | 24.54 | 24.33 | 24.47 | 1,559,516 | +0.31(+1.28%) |
Jun 03, 2016 | 24.24 | 24.27 | 24.07 | 24.16 | 165,698 | +0.22(+0.92%) |
Jun 02, 2016 | 23.70 | 24.05 | 23.69 | 23.94 | 146,584 | +0.15(+0.63%) |