Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.65 | 21.74 | 21.46 | 21.69 | 918,406 | +0.04(+0.18%) |
Aug 30, 2016 | 21.95 | 22.09 | 21.58 | 21.65 | 875,143 | -0.29(-1.33%) |
Aug 29, 2016 | 21.79 | 22.07 | 21.71 | 21.95 | 971,503 | +0.18(+0.85%) |
Aug 26, 2016 | 21.52 | 22.09 | 21.32 | 21.76 | 846,309 | +0.32(+1.49%) |
Aug 25, 2016 | 21.54 | 21.73 | 21.30 | 21.44 | 1,199,998 | -0.15(-0.67%) |
Aug 24, 2016 | 21.41 | 21.79 | 21.41 | 21.59 | 1,732,133 | +0.13(+0.59%) |
Aug 23, 2016 | 21.39 | 21.57 | 21.23 | 21.46 | 457,009 | +0.14(+0.64%) |
Aug 22, 2016 | 21.36 | 21.48 | 21.21 | 21.32 | 533,010 | -0.05(-0.23%) |
Aug 19, 2016 | 21.25 | 21.48 | 21.12 | 21.37 | 448,942 | +0.08(+0.36%) |
Aug 18, 2016 | 21.04 | 21.51 | 21.00 | 21.30 | 627,479 | +0.22(+1.06%) |
Aug 17, 2016 | 21.32 | 21.64 | 20.82 | 21.07 | 1,020,851 | -0.25(-1.18%) |
Aug 16, 2016 | 21.54 | 21.98 | 21.32 | 21.32 | 435,150 | -0.32(-1.48%) |
Aug 15, 2016 | 21.64 | 21.90 | 21.54 | 21.64 | 515,078 | +0.00(+0.00%) |
Aug 12, 2016 | 21.68 | 21.80 | 21.50 | 21.64 | 699,170 | -0.02(-0.09%) |
Aug 11, 2016 | 21.58 | 21.78 | 21.45 | 21.66 | 808,389 | +0.22(+1.04%) |
Aug 10, 2016 | 21.64 | 21.69 | 21.28 | 21.44 | 1,011,502 | -0.12(-0.54%) |
Aug 09, 2016 | 21.49 | 21.85 | 21.49 | 21.56 | 950,904 | +0.09(+0.41%) |
Aug 08, 2016 | 21.51 | 21.71 | 21.40 | 21.47 | 1,079,367 | -0.04(-0.18%) |
Aug 05, 2016 | 21.19 | 21.72 | 20.87 | 21.51 | 1,137,720 | +0.39(+1.84%) |
Aug 04, 2016 | 20.96 | 21.46 | 20.96 | 21.12 | 1,678,766 | -0.02(-0.09%) |
Aug 03, 2016 | 21.83 | 22.25 | 20.74 | 21.14 | 5,013,460 | -2.84(-11.85%) |
Aug 02, 2016 | 23.99 | 24.16 | 23.59 | 23.98 | 1,709,405 | -0.09(-0.36%) |
Aug 01, 2016 | 24.15 | 24.22 | 23.67 | 24.07 | 1,086,008 | -0.11(-0.44%) |
Jul 29, 2016 | 23.74 | 24.24 | 23.59 | 24.18 | 756,798 | +0.43(+1.80%) |
Jul 28, 2016 | 23.61 | 23.80 | 23.55 | 23.75 | 531,600 | +0.07(+0.29%) |
Jul 27, 2016 | 23.63 | 23.78 | 23.52 | 23.68 | 755,027 | +0.03(+0.12%) |
Jul 26, 2016 | 23.11 | 23.79 | 22.77 | 23.65 | 958,328 | +0.47(+2.01%) |
Jul 25, 2016 | 23.35 | 23.49 | 23.03 | 23.19 | 994,145 | -0.16(-0.71%) |
Jul 22, 2016 | 23.56 | 23.79 | 22.83 | 23.35 | 894,866 | -0.37(-1.55%) |
Jul 21, 2016 | 23.92 | 24.09 | 23.49 | 23.72 | 612,285 | -0.17(-0.73%) |
Jul 20, 2016 | 23.69 | 24.26 | 23.69 | 23.90 | 643,427 | +0.22(+0.94%) |
Jul 19, 2016 | 23.74 | 23.88 | 23.45 | 23.67 | 884,203 | -0.19(-0.81%) |
Jul 18, 2016 | 23.94 | 24.30 | 23.53 | 23.87 | 495,867 | -0.10(-0.40%) |
Jul 15, 2016 | 24.00 | 24.13 | 23.88 | 23.96 | 527,596 | -0.06(-0.24%) |
Jul 14, 2016 | 24.52 | 24.61 | 24.00 | 24.02 | 1,011,105 | -0.25(-1.04%) |
Jul 13, 2016 | 24.13 | 24.54 | 24.04 | 24.27 | 1,622,053 | +0.16(+0.64%) |
Jul 12, 2016 | 23.72 | 24.25 | 23.69 | 24.12 | 1,852,778 | +0.49(+2.09%) |
Jul 11, 2016 | 23.11 | 23.76 | 23.11 | 23.62 | 1,972,075 | +0.65(+2.83%) |
Jul 08, 2016 | 22.85 | 23.10 | 22.74 | 22.97 | 1,019,124 | +0.23(+1.02%) |
Jul 07, 2016 | 22.40 | 22.87 | 22.38 | 22.74 | 1,592,802 | +1.06(+4.88%) |
Jul 05, 2016 | 21.99 | 21.99 | 21.51 | 21.68 | 1,658,582 | -0.49(-2.23%) |
Jul 01, 2016 | 22.14 | 22.18 | 22.18 | 22.18 | 1,210,685 | +0.12(+0.53%) |
Jun 30, 2016 | 21.64 | 22.14 | 21.54 | 22.06 | 1,207,069 | +0.41(+1.88%) |
Jun 29, 2016 | 21.57 | 22.07 | 21.34 | 21.65 | 1,041,466 | +0.23(+1.09%) |
Jun 28, 2016 | 21.43 | 21.77 | 21.19 | 21.42 | 1,400,102 | +0.12(+0.55%) |
Jun 27, 2016 | 21.88 | 22.04 | 21.11 | 21.31 | 1,522,849 | -0.91(-4.10%) |
Jun 24, 2016 | 22.77 | 22.89 | 21.87 | 22.22 | 1,407,800 | -1.46(-6.15%) |
Jun 23, 2016 | 23.70 | 23.83 | 23.55 | 23.67 | 624,760 | +0.14(+0.58%) |
Jun 22, 2016 | 23.43 | 23.75 | 23.41 | 23.54 | 698,214 | +0.22(+0.96%) |
Jun 21, 2016 | 23.66 | 23.92 | 23.19 | 23.31 | 875,043 | -0.34(-1.44%) |
Jun 20, 2016 | 23.64 | 23.81 | 23.29 | 23.65 | 1,125,544 | +0.33(+1.41%) |
Jun 17, 2016 | 23.42 | 23.55 | 23.11 | 23.32 | 1,497,770 | -0.04(-0.17%) |
Jun 16, 2016 | 23.56 | 23.56 | 23.23 | 23.36 | 1,311,094 | -0.11(-0.45%) |
Jun 15, 2016 | 23.24 | 23.70 | 23.15 | 23.47 | 1,949,054 | +0.24(+1.04%) |
Jun 14, 2016 | 23.67 | 23.76 | 23.07 | 23.23 | 2,511,419 | -0.40(-1.68%) |
Jun 13, 2016 | 24.10 | 24.15 | 23.60 | 23.62 | 1,426,096 | -0.44(-1.81%) |
Jun 10, 2016 | 24.70 | 24.96 | 24.01 | 24.06 | 1,493,034 | -0.79(-3.16%) |
Jun 09, 2016 | 25.35 | 25.48 | 24.82 | 24.85 | 1,295,666 | -0.50(-1.99%) |
Jun 08, 2016 | 25.47 | 25.47 | 24.85 | 25.35 | 1,996,723 | -0.02(-0.08%) |
Jun 07, 2016 | 25.61 | 25.69 | 25.25 | 25.37 | 1,387,104 | -0.26(-1.02%) |
Jun 06, 2016 | 25.96 | 25.96 | 25.45 | 25.63 | 625,647 | +0.06(+0.23%) |
Jun 03, 2016 | 25.63 | 25.67 | 25.37 | 25.57 | 695,990 | -0.12(-0.45%) |
Jun 02, 2016 | 25.48 | 25.76 | 25.23 | 25.69 | 981,639 | +0.22(+0.88%) |