Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.38 | 22.43 | 22.20 | 22.28 | 3,290,587 | -0.10(-0.43%) |
Aug 30, 2016 | 22.39 | 22.47 | 22.34 | 22.37 | 4,498,505 | +0.10(+0.43%) |
Aug 29, 2016 | 22.16 | 22.29 | 22.16 | 22.28 | 4,309,690 | +0.12(+0.52%) |
Aug 26, 2016 | 22.17 | 22.32 | 22.00 | 22.16 | 6,652,631 | +0.10(+0.47%) |
Aug 25, 2016 | 22.07 | 22.14 | 22.04 | 22.06 | 4,469,544 | -0.13(-0.58%) |
Aug 24, 2016 | 22.25 | 22.30 | 22.17 | 22.19 | 3,798,548 | +0.07(+0.34%) |
Aug 23, 2016 | 22.17 | 22.23 | 22.11 | 22.11 | 4,868,170 | +0.10(+0.43%) |
Aug 22, 2016 | 21.92 | 22.06 | 21.90 | 22.02 | 3,477,534 | -0.05(-0.23%) |
Aug 19, 2016 | 21.97 | 22.08 | 21.90 | 22.07 | 4,768,521 | -0.07(-0.34%) |
Aug 18, 2016 | 22.12 | 22.18 | 22.10 | 22.14 | 3,795,646 | -0.04(-0.17%) |
Aug 17, 2016 | 22.10 | 22.19 | 22.03 | 22.18 | 4,234,688 | -0.04(-0.19%) |
Aug 16, 2016 | 22.29 | 22.35 | 22.22 | 22.22 | 4,362,974 | -0.20(-0.89%) |
Aug 15, 2016 | 22.42 | 22.47 | 22.41 | 22.42 | 2,689,286 | +0.03(+0.13%) |
Aug 12, 2016 | 22.40 | 22.44 | 22.35 | 22.39 | 2,534,259 | -0.02(-0.09%) |
Aug 11, 2016 | 22.32 | 22.43 | 22.31 | 22.41 | 4,814,083 | +0.23(+1.03%) |
Aug 10, 2016 | 22.21 | 22.25 | 22.17 | 22.18 | 3,117,012 | +0.01(+0.06%) |
Aug 09, 2016 | 22.05 | 22.24 | 22.05 | 22.17 | 4,379,677 | +0.27(+1.23%) |
Aug 08, 2016 | 21.92 | 21.94 | 21.86 | 21.90 | 3,900,568 | +0.05(+0.25%) |
Aug 05, 2016 | 21.75 | 21.88 | 21.75 | 21.85 | 4,089,305 | +0.31(+1.42%) |
Aug 04, 2016 | 21.49 | 21.56 | 21.44 | 21.54 | 8,061,557 | +0.10(+0.44%) |
Aug 03, 2016 | 21.29 | 21.46 | 21.28 | 21.44 | 5,191,005 | +0.05(+0.23%) |
Aug 02, 2016 | 21.52 | 21.53 | 21.32 | 21.39 | 5,867,704 | -0.32(-1.49%) |
Aug 01, 2016 | 21.81 | 21.84 | 21.69 | 21.72 | 5,020,874 | -0.23(-1.06%) |
Jul 29, 2016 | 21.88 | 21.98 | 21.83 | 21.95 | 5,070,206 | +0.00(+0.02%) |
Jul 28, 2016 | 21.88 | 21.97 | 21.78 | 21.95 | 5,035,018 | -0.05(-0.25%) |
Jul 27, 2016 | 22.12 | 22.16 | 21.98 | 22.00 | 7,576,883 | +0.15(+0.68%) |
Jul 26, 2016 | 21.79 | 21.87 | 21.76 | 21.85 | 8,645,757 | +0.13(+0.61%) |
Jul 25, 2016 | 21.78 | 21.80 | 21.68 | 21.72 | 8,405,867 | +0.00(+0.00%) |
Jul 22, 2016 | 21.67 | 21.74 | 21.65 | 21.72 | 4,464,049 | +0.15(+0.69%) |
Jul 21, 2016 | 21.59 | 21.72 | 21.53 | 21.57 | 4,721,707 | +0.00(+0.00%) |
Jul 20, 2016 | 21.54 | 21.63 | 21.52 | 21.57 | 6,324,822 | +0.20(+0.95%) |
Jul 19, 2016 | 21.31 | 21.39 | 21.31 | 21.37 | 5,150,784 | -0.08(-0.39%) |
Jul 18, 2016 | 21.41 | 21.55 | 21.36 | 21.45 | 3,921,715 | -0.05(-0.23%) |
Jul 15, 2016 | 21.50 | 21.53 | 21.44 | 21.50 | 5,866,850 | -0.03(-0.14%) |
Jul 14, 2016 | 21.58 | 21.64 | 21.50 | 21.53 | 14,337,619 | +0.18(+0.84%) |
Jul 13, 2016 | 21.44 | 21.44 | 21.30 | 21.35 | 8,953,040 | +0.02(+0.08%) |
Jul 12, 2016 | 21.37 | 21.41 | 21.33 | 21.33 | 6,096,918 | +0.36(+1.74%) |
Jul 11, 2016 | 20.95 | 21.08 | 20.93 | 20.97 | 7,085,001 | +0.28(+1.34%) |
Jul 08, 2016 | 20.64 | 20.72 | 20.27 | 20.69 | 7,412,296 | +0.41(+2.04%) |
Jul 07, 2016 | 20.32 | 20.45 | 20.18 | 20.27 | 8,974,302 | -0.05(-0.24%) |
Jul 06, 2016 | 20.13 | 20.32 | 20.01 | 20.32 | 11,992,282 | -0.09(-0.43%) |
Jul 05, 2016 | 20.52 | 20.57 | 20.34 | 20.41 | 10,946,764 | -0.54(-2.57%) |
Jul 01, 2016 | 20.95 | 20.95 | 20.95 | 20.95 | 9,556,027 | +0.00(+0.02%) |
Jun 30, 2016 | 20.60 | 21.04 | 20.54 | 20.95 | 16,530,991 | +0.43(+2.10%) |
Jun 29, 2016 | 20.49 | 20.56 | 20.44 | 20.52 | 17,369,930 | +0.29(+1.41%) |
Jun 28, 2016 | 20.23 | 20.27 | 20.03 | 20.23 | 23,509,246 | +0.38(+1.90%) |
Jun 27, 2016 | 19.90 | 19.92 | 19.59 | 19.85 | 21,194,758 | -0.12(-0.58%) |
Jun 24, 2016 | 20.20 | 20.56 | 19.89 | 19.97 | 30,931,870 | -1.92(-8.79%) |
Jun 23, 2016 | 21.66 | 21.96 | 21.52 | 21.89 | 11,113,979 | +0.56(+2.60%) |
Jun 22, 2016 | 21.46 | 21.56 | 21.32 | 21.34 | 13,546,485 | -0.06(-0.29%) |
Jun 21, 2016 | 21.27 | 21.52 | 21.23 | 21.40 | 8,701,521 | +0.33(+1.57%) |
Jun 20, 2016 | 21.17 | 21.20 | 21.07 | 21.07 | 10,301,351 | +0.43(+2.07%) |
Jun 17, 2016 | 20.52 | 20.68 | 20.39 | 20.64 | 18,928,570 | +0.11(+0.55%) |
Jun 16, 2016 | 20.19 | 20.55 | 20.12 | 20.53 | 21,402,708 | +0.16(+0.80%) |
Jun 15, 2016 | 20.47 | 20.54 | 20.32 | 20.36 | 7,226,939 | +0.03(+0.16%) |
Jun 14, 2016 | 20.31 | 20.42 | 20.21 | 20.33 | 14,321,630 | -0.15(-0.75%) |
Jun 13, 2016 | 20.59 | 20.73 | 20.43 | 20.49 | 10,573,244 | -0.43(-2.04%) |
Jun 10, 2016 | 21.02 | 21.05 | 20.85 | 20.91 | 11,002,997 | -0.60(-2.77%) |
Jun 09, 2016 | 21.49 | 21.58 | 21.45 | 21.51 | 4,874,675 | -0.17(-0.79%) |
Jun 08, 2016 | 21.66 | 21.69 | 21.58 | 21.68 | 4,748,157 | -0.05(-0.22%) |
Jun 07, 2016 | 21.76 | 21.82 | 21.72 | 21.73 | 4,281,566 | +0.18(+0.83%) |
Jun 06, 2016 | 21.54 | 21.61 | 21.48 | 21.55 | 6,763,797 | +0.04(+0.17%) |
Jun 03, 2016 | 21.52 | 21.54 | 21.37 | 21.51 | 7,703,792 | -0.30(-1.40%) |
Jun 02, 2016 | 21.64 | 21.82 | 21.64 | 21.82 | 6,473,371 | +0.12(+0.56%) |