Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.90 | 22.04 | 21.77 | 22.00 | 1,300,804 | +0.03(+0.14%) |
Aug 30, 2016 | 22.22 | 22.22 | 21.85 | 21.97 | 639,957 | -0.18(-0.80%) |
Aug 29, 2016 | 22.15 | 22.27 | 22.00 | 22.15 | 765,761 | +0.15(+0.68%) |
Aug 26, 2016 | 22.35 | 22.49 | 21.90 | 22.00 | 712,087 | -0.24(-1.07%) |
Aug 25, 2016 | 22.26 | 22.42 | 22.14 | 22.23 | 844,053 | +0.01(+0.03%) |
Aug 24, 2016 | 22.37 | 22.42 | 21.99 | 22.23 | 694,615 | -0.16(-0.73%) |
Aug 23, 2016 | 22.32 | 22.58 | 22.18 | 22.39 | 785,729 | +0.14(+0.63%) |
Aug 22, 2016 | 22.33 | 22.46 | 22.22 | 22.25 | 880,075 | -0.07(-0.33%) |
Aug 19, 2016 | 22.27 | 22.34 | 22.11 | 22.32 | 1,661,811 | +0.07(+0.33%) |
Aug 18, 2016 | 22.14 | 22.35 | 22.13 | 22.25 | 1,107,059 | +0.14(+0.64%) |
Aug 17, 2016 | 22.08 | 22.15 | 21.83 | 22.11 | 1,105,837 | +0.08(+0.37%) |
Aug 16, 2016 | 22.16 | 22.20 | 21.80 | 22.03 | 1,471,301 | -0.24(-1.07%) |
Aug 15, 2016 | 22.46 | 22.56 | 22.20 | 22.26 | 1,406,959 | -0.12(-0.53%) |
Aug 12, 2016 | 22.30 | 22.56 | 22.28 | 22.38 | 1,000,213 | +0.19(+0.87%) |
Aug 11, 2016 | 22.27 | 22.32 | 21.98 | 22.19 | 1,213,399 | -0.08(-0.37%) |
Aug 10, 2016 | 22.29 | 22.37 | 22.23 | 22.27 | 1,060,195 | +0.03(+0.13%) |
Aug 09, 2016 | 21.99 | 22.32 | 21.76 | 22.24 | 1,288,490 | +0.30(+1.39%) |
Aug 08, 2016 | 22.06 | 22.06 | 21.72 | 21.94 | 1,922,014 | -0.09(-0.40%) |
Aug 05, 2016 | 22.35 | 22.35 | 21.76 | 22.03 | 1,773,251 | -0.30(-1.36%) |
Aug 04, 2016 | 22.64 | 23.00 | 22.20 | 22.33 | 1,429,217 | -0.17(-0.76%) |
Aug 03, 2016 | 22.61 | 22.67 | 22.28 | 22.50 | 1,509,286 | -0.16(-0.69%) |
Aug 02, 2016 | 23.10 | 23.18 | 22.61 | 22.66 | 1,594,097 | -0.49(-2.12%) |
Aug 01, 2016 | 23.13 | 23.24 | 23.01 | 23.15 | 1,798,689 | -0.01(-0.03%) |
Jul 29, 2016 | 22.74 | 23.34 | 22.74 | 23.15 | 2,273,891 | +0.37(+1.63%) |
Jul 28, 2016 | 22.31 | 22.89 | 22.31 | 22.78 | 1,660,148 | +0.48(+2.13%) |
Jul 27, 2016 | 22.32 | 22.38 | 22.15 | 22.31 | 1,783,213 | -0.04(-0.17%) |
Jul 26, 2016 | 22.35 | 22.41 | 22.22 | 22.35 | 1,162,740 | +0.09(+0.40%) |
Jul 25, 2016 | 22.38 | 22.38 | 22.07 | 22.26 | 935,884 | -0.05(-0.23%) |
Jul 22, 2016 | 22.13 | 22.40 | 22.13 | 22.31 | 723,813 | +0.19(+0.84%) |
Jul 21, 2016 | 21.96 | 22.15 | 21.83 | 22.12 | 1,363,084 | +0.11(+0.51%) |
Jul 20, 2016 | 22.06 | 22.06 | 22.06 | 22.01 | 824,041 | +0.01(+0.03%) |
Jul 19, 2016 | 21.89 | 22.01 | 21.86 | 22.00 | 882,104 | +0.11(+0.51%) |
Jul 18, 2016 | 21.79 | 21.94 | 21.73 | 21.89 | 744,557 | +0.15(+0.68%) |
Jul 15, 2016 | 21.78 | 21.87 | 21.60 | 21.74 | 1,343,941 | +0.04(+0.17%) |
Jul 14, 2016 | 21.78 | 21.89 | 21.68 | 21.71 | 1,310,332 | -0.27(-1.22%) |
Jul 13, 2016 | 21.91 | 22.09 | 21.76 | 21.97 | 1,533,569 | +0.10(+0.48%) |
Jul 12, 2016 | 21.98 | 22.09 | 21.62 | 21.87 | 2,524,107 | -0.16(-0.74%) |
Jul 11, 2016 | 22.09 | 22.13 | 21.86 | 22.03 | 1,449,957 | +0.01(+0.07%) |
Jul 08, 2016 | 21.92 | 22.15 | 21.86 | 22.02 | 1,821,754 | +0.16(+0.75%) |
Jul 07, 2016 | 21.96 | 21.97 | 21.56 | 21.86 | 2,301,510 | -0.13(-0.61%) |
Jul 06, 2016 | 21.98 | 22.15 | 21.83 | 21.99 | 1,936,947 | +0.01(+0.07%) |
Jul 05, 2016 | 21.76 | 22.05 | 21.71 | 21.97 | 1,562,971 | +0.24(+1.13%) |
Jul 01, 2016 | 21.94 | 21.73 | 21.73 | 21.73 | 1,639,725 | -0.13(-0.61%) |
Jun 30, 2016 | 21.31 | 21.88 | 21.20 | 21.86 | 4,130,785 | +0.53(+2.51%) |
Jun 29, 2016 | 21.08 | 21.36 | 21.04 | 21.33 | 1,896,360 | +0.33(+1.59%) |
Jun 28, 2016 | 20.68 | 21.01 | 20.52 | 20.99 | 2,907,857 | +0.52(+2.54%) |
Jun 27, 2016 | 20.41 | 20.52 | 20.09 | 20.47 | 3,103,311 | +0.04(+0.22%) |
Jun 24, 2016 | 19.62 | 20.53 | 19.61 | 20.43 | 14,579,156 | +0.55(+2.77%) |
Jun 23, 2016 | 20.03 | 20.13 | 19.86 | 19.88 | 1,643,504 | -0.11(-0.55%) |
Jun 22, 2016 | 19.97 | 20.05 | 19.85 | 19.99 | 1,778,215 | +0.02(+0.11%) |
Jun 21, 2016 | 19.75 | 20.00 | 19.75 | 19.97 | 1,893,820 | +0.21(+1.04%) |
Jun 20, 2016 | 19.86 | 19.95 | 19.73 | 19.76 | 1,598,391 | -0.05(-0.26%) |
Jun 17, 2016 | 19.96 | 20.01 | 19.58 | 19.81 | 2,694,235 | -0.14(-0.70%) |
Jun 16, 2016 | 19.67 | 20.01 | 19.66 | 19.95 | 2,226,043 | +0.21(+1.04%) |
Jun 15, 2016 | 19.55 | 19.79 | 19.39 | 19.75 | 2,370,127 | +0.19(+0.98%) |
Jun 14, 2016 | 19.45 | 19.56 | 19.31 | 19.56 | 2,496,879 | +0.10(+0.53%) |
Jun 13, 2016 | 19.51 | 19.70 | 19.43 | 19.45 | 1,911,753 | -0.16(-0.82%) |
Jun 10, 2016 | 19.53 | 19.82 | 19.50 | 19.61 | 1,424,817 | -0.07(-0.37%) |
Jun 09, 2016 | 19.51 | 19.81 | 19.40 | 19.69 | 1,478,019 | +0.17(+0.87%) |
Jun 08, 2016 | 19.46 | 19.60 | 19.34 | 19.52 | 1,120,954 | +0.06(+0.30%) |
Jun 07, 2016 | 19.36 | 19.48 | 19.34 | 19.46 | 1,503,665 | +0.12(+0.65%) |
Jun 06, 2016 | 19.25 | 19.45 | 19.24 | 19.34 | 3,583,165 | +0.06(+0.31%) |
Jun 03, 2016 | 19.20 | 19.31 | 19.14 | 19.28 | 1,956,547 | +0.31(+1.63%) |
Jun 02, 2016 | 18.76 | 18.99 | 18.70 | 18.97 | 1,808,335 | +0.21(+1.14%) |