Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.59 | 21.65 | 21.44 | 21.51 | 7,900,591 | -0.15(-0.70%) |
Aug 30, 2016 | 21.74 | 21.80 | 21.63 | 21.66 | 7,359,849 | -0.09(-0.41%) |
Aug 29, 2016 | 21.53 | 21.80 | 21.53 | 21.75 | 4,486,329 | +0.05(+0.23%) |
Aug 26, 2016 | 21.84 | 22.10 | 21.60 | 21.70 | 9,867,703 | -0.04(-0.18%) |
Aug 25, 2016 | 21.80 | 21.93 | 21.70 | 21.74 | 7,355,697 | -0.03(-0.15%) |
Aug 24, 2016 | 21.77 | 21.85 | 21.67 | 21.77 | 9,909,069 | +0.09(+0.41%) |
Aug 23, 2016 | 21.65 | 21.79 | 21.56 | 21.68 | 10,653,522 | +0.11(+0.50%) |
Aug 22, 2016 | 21.49 | 21.61 | 21.40 | 21.57 | 6,713,488 | -0.23(-1.08%) |
Aug 19, 2016 | 21.82 | 21.84 | 21.70 | 21.80 | 6,357,398 | -0.20(-0.92%) |
Aug 18, 2016 | 21.78 | 22.02 | 21.74 | 22.01 | 7,293,728 | +0.29(+1.32%) |
Aug 17, 2016 | 21.62 | 21.74 | 21.47 | 21.72 | 7,872,890 | -0.01(-0.03%) |
Aug 16, 2016 | 21.65 | 21.80 | 21.58 | 21.73 | 10,459,896 | +0.22(+1.00%) |
Aug 15, 2016 | 21.54 | 21.63 | 21.46 | 21.51 | 6,634,223 | +0.08(+0.38%) |
Aug 12, 2016 | 21.46 | 21.51 | 21.34 | 21.43 | 6,809,344 | +0.06(+0.30%) |
Aug 11, 2016 | 21.09 | 21.50 | 21.04 | 21.37 | 10,136,198 | +0.40(+1.91%) |
Aug 10, 2016 | 21.24 | 21.27 | 20.94 | 20.97 | 7,961,645 | -0.23(-1.11%) |
Aug 09, 2016 | 21.28 | 21.37 | 21.12 | 21.20 | 8,444,837 | +0.13(+0.63%) |
Aug 08, 2016 | 21.01 | 21.20 | 21.01 | 21.07 | 9,477,440 | +0.01(+0.06%) |
Aug 05, 2016 | 21.13 | 21.16 | 20.93 | 21.06 | 9,611,249 | +0.10(+0.45%) |
Aug 04, 2016 | 21.00 | 21.15 | 20.92 | 20.96 | 10,894,472 | -0.01(-0.03%) |
Aug 03, 2016 | 20.74 | 20.98 | 20.64 | 20.97 | 14,978,703 | +0.10(+0.49%) |
Aug 02, 2016 | 20.99 | 21.05 | 20.67 | 20.86 | 14,800,767 | +0.17(+0.81%) |
Aug 01, 2016 | 21.15 | 21.17 | 20.65 | 20.70 | 18,930,300 | -0.76(-3.55%) |
Jul 29, 2016 | 21.21 | 21.48 | 21.13 | 21.46 | 10,179,289 | +0.26(+1.21%) |
Jul 28, 2016 | 21.47 | 21.50 | 21.15 | 21.20 | 14,900,940 | -0.36(-1.68%) |
Jul 27, 2016 | 21.81 | 21.94 | 21.47 | 21.56 | 13,505,291 | -0.01(-0.06%) |
Jul 26, 2016 | 21.26 | 21.63 | 21.25 | 21.58 | 13,860,568 | -0.19(-0.89%) |
Jul 25, 2016 | 22.12 | 22.14 | 21.66 | 21.77 | 17,539,490 | -0.61(-2.70%) |
Jul 22, 2016 | 22.37 | 22.41 | 22.24 | 22.37 | 9,034,845 | +0.02(+0.08%) |
Jul 21, 2016 | 22.35 | 22.61 | 22.31 | 22.36 | 6,449,328 | -0.07(-0.33%) |
Jul 20, 2016 | 22.40 | 22.50 | 22.27 | 22.43 | 8,262,105 | -0.04(-0.19%) |
Jul 19, 2016 | 22.46 | 22.55 | 22.35 | 22.47 | 8,571,604 | -0.09(-0.39%) |
Jul 18, 2016 | 22.61 | 22.66 | 22.47 | 22.56 | 8,991,345 | -0.24(-1.07%) |
Jul 15, 2016 | 22.83 | 22.86 | 22.72 | 22.80 | 9,670,981 | +0.00(+0.00%) |
Jul 14, 2016 | 23.14 | 23.14 | 22.80 | 22.80 | 8,815,911 | +0.00(+0.00%) |
Jul 13, 2016 | 23.14 | 23.25 | 22.62 | 22.80 | 13,822,674 | -0.22(-0.95%) |
Jul 12, 2016 | 22.90 | 23.20 | 22.82 | 23.02 | 19,498,608 | +0.50(+2.22%) |
Jul 11, 2016 | 22.49 | 22.60 | 22.44 | 22.52 | 11,060,778 | +0.12(+0.53%) |
Jul 08, 2016 | 22.36 | 22.48 | 22.27 | 22.41 | 11,608,902 | +0.32(+1.47%) |
Jul 07, 2016 | 22.47 | 22.48 | 21.93 | 22.08 | 14,268,508 | -0.11(-0.48%) |
Jul 06, 2016 | 21.98 | 22.20 | 21.78 | 22.19 | 14,145,693 | -0.21(-0.92%) |
Jul 05, 2016 | 22.39 | 22.48 | 22.27 | 22.39 | 17,519,608 | -0.06(-0.28%) |
Jul 01, 2016 | 22.33 | 22.46 | 22.46 | 22.46 | 15,423,891 | +0.31(+1.38%) |
Jun 30, 2016 | 21.74 | 22.20 | 21.71 | 22.15 | 23,947,692 | +0.45(+2.07%) |
Jun 29, 2016 | 21.31 | 21.88 | 21.11 | 21.70 | 27,861,228 | +0.97(+4.66%) |
Jun 28, 2016 | 20.59 | 20.75 | 20.43 | 20.73 | 15,764,955 | +0.78(+3.91%) |
Jun 27, 2016 | 20.07 | 20.18 | 19.69 | 19.95 | 31,204,718 | -0.62(-3.00%) |
Jun 24, 2016 | 19.98 | 20.92 | 19.97 | 20.57 | 55,443,496 | -1.03(-4.76%) |
Jun 23, 2016 | 21.67 | 21.68 | 21.35 | 21.60 | 17,073,244 | +0.46(+2.18%) |
Jun 22, 2016 | 21.53 | 21.62 | 21.14 | 21.14 | 21,595,518 | -0.16(-0.76%) |
Jun 21, 2016 | 21.05 | 21.39 | 20.92 | 21.30 | 17,734,718 | +0.46(+2.18%) |
Jun 20, 2016 | 21.10 | 21.11 | 20.83 | 20.85 | 18,358,916 | +0.42(+2.05%) |
Jun 17, 2016 | 20.15 | 20.45 | 20.11 | 20.43 | 16,955,182 | +0.45(+2.25%) |
Jun 16, 2016 | 19.46 | 20.05 | 19.22 | 19.98 | 21,571,136 | +0.55(+2.82%) |
Jun 15, 2016 | 19.29 | 19.58 | 19.23 | 19.43 | 19,878,600 | +0.14(+0.71%) |
Jun 14, 2016 | 19.62 | 19.73 | 19.12 | 19.29 | 24,322,878 | -0.58(-2.92%) |
Jun 13, 2016 | 19.83 | 20.16 | 19.79 | 19.87 | 13,690,488 | -0.22(-1.12%) |
Jun 10, 2016 | 20.19 | 20.34 | 20.04 | 20.10 | 14,953,045 | -0.51(-2.48%) |
Jun 09, 2016 | 20.40 | 20.63 | 20.38 | 20.61 | 9,447,287 | -0.14(-0.69%) |
Jun 08, 2016 | 20.91 | 20.96 | 20.74 | 20.75 | 14,974,072 | +0.12(+0.61%) |
Jun 07, 2016 | 20.47 | 20.74 | 20.45 | 20.63 | 17,413,892 | +0.34(+1.66%) |
Jun 06, 2016 | 20.14 | 20.34 | 20.09 | 20.29 | 14,682,567 | +0.41(+2.04%) |
Jun 03, 2016 | 19.85 | 19.97 | 19.66 | 19.89 | 19,824,366 | +0.22(+1.14%) |
Jun 02, 2016 | 19.39 | 19.67 | 19.33 | 19.66 | 20,311,060 | +0.11(+0.57%) |