Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.94 | 22.31 | 21.73 | 22.02 | 4,765,491 | +0.01(+0.04%) |
Aug 30, 2016 | 21.92 | 22.15 | 21.76 | 22.01 | 2,629,299 | +0.09(+0.39%) |
Aug 29, 2016 | 21.87 | 22.09 | 21.75 | 21.92 | 2,752,963 | +0.07(+0.31%) |
Aug 26, 2016 | 21.96 | 22.24 | 21.52 | 21.86 | 4,366,343 | +0.01(+0.04%) |
Aug 25, 2016 | 22.38 | 22.45 | 21.75 | 21.85 | 4,155,407 | -0.54(-2.39%) |
Aug 24, 2016 | 22.72 | 23.01 | 22.30 | 22.38 | 3,476,269 | -0.27(-1.20%) |
Aug 23, 2016 | 22.22 | 22.72 | 22.12 | 22.66 | 3,303,408 | +0.55(+2.50%) |
Aug 22, 2016 | 22.91 | 22.97 | 22.08 | 22.10 | 5,118,796 | -0.95(-4.13%) |
Aug 19, 2016 | 22.69 | 23.24 | 22.68 | 23.06 | 3,480,477 | +0.12(+0.52%) |
Aug 18, 2016 | 23.17 | 23.22 | 22.66 | 22.94 | 4,641,940 | -0.16(-0.69%) |
Aug 17, 2016 | 22.89 | 23.18 | 22.52 | 23.10 | 5,326,059 | +0.31(+1.36%) |
Aug 16, 2016 | 23.01 | 23.19 | 22.60 | 22.79 | 4,420,697 | -0.21(-0.91%) |
Aug 15, 2016 | 22.90 | 23.10 | 22.68 | 23.00 | 3,915,320 | +0.19(+0.85%) |
Aug 12, 2016 | 22.84 | 23.52 | 22.53 | 22.80 | 5,360,521 | +0.12(+0.52%) |
Aug 11, 2016 | 22.39 | 22.80 | 22.02 | 22.68 | 3,902,574 | +0.49(+2.20%) |
Aug 10, 2016 | 22.22 | 22.94 | 22.00 | 22.20 | 5,084,940 | +0.03(+0.11%) |
Aug 09, 2016 | 23.08 | 23.11 | 22.07 | 22.17 | 3,892,134 | -0.87(-3.79%) |
Aug 08, 2016 | 22.58 | 23.12 | 22.48 | 23.05 | 8,021,845 | +0.82(+3.67%) |
Aug 05, 2016 | 21.78 | 22.38 | 21.59 | 22.23 | 4,639,055 | +0.71(+3.28%) |
Aug 04, 2016 | 22.39 | 22.49 | 21.45 | 21.52 | 7,028,965 | -0.88(-3.94%) |
Aug 03, 2016 | 21.00 | 22.48 | 20.99 | 22.41 | 9,404,394 | +0.91(+4.22%) |
Aug 02, 2016 | 21.02 | 21.85 | 20.90 | 21.50 | 6,377,936 | +0.74(+3.56%) |
Aug 01, 2016 | 21.28 | 21.34 | 20.65 | 20.76 | 4,195,014 | -0.61(-2.83%) |
Jul 29, 2016 | 20.59 | 21.45 | 20.34 | 21.36 | 5,789,852 | +0.67(+3.25%) |
Jul 28, 2016 | 20.67 | 20.99 | 20.36 | 20.69 | 3,818,726 | +0.06(+0.29%) |
Jul 27, 2016 | 21.37 | 21.81 | 20.52 | 20.63 | 4,798,063 | -0.61(-2.85%) |
Jul 26, 2016 | 20.31 | 21.30 | 20.18 | 21.24 | 3,188,300 | +0.93(+4.59%) |
Jul 25, 2016 | 20.16 | 20.62 | 19.98 | 20.31 | 3,134,897 | +0.03(+0.17%) |
Jul 22, 2016 | 20.22 | 20.31 | 19.82 | 20.27 | 3,314,855 | +0.11(+0.54%) |
Jul 21, 2016 | 20.19 | 20.49 | 20.12 | 20.16 | 2,810,153 | +0.00(+0.00%) |
Jul 20, 2016 | 20.50 | 20.53 | 20.07 | 20.16 | 3,893,983 | -0.31(-1.52%) |
Jul 19, 2016 | 20.39 | 20.49 | 20.21 | 20.47 | 2,602,256 | +0.03(+0.16%) |
Jul 18, 2016 | 20.17 | 20.53 | 19.40 | 20.44 | 4,382,866 | +0.25(+1.25%) |
Jul 15, 2016 | 21.06 | 21.17 | 20.18 | 20.19 | 5,125,820 | -0.81(-3.84%) |
Jul 14, 2016 | 20.72 | 21.31 | 20.72 | 20.99 | 10,935,296 | +0.48(+2.33%) |
Jul 13, 2016 | 19.60 | 20.72 | 19.50 | 20.52 | 8,891,096 | +0.92(+4.67%) |
Jul 12, 2016 | 19.60 | 19.78 | 19.34 | 19.60 | 3,824,762 | +0.16(+0.82%) |
Jul 11, 2016 | 19.21 | 19.55 | 18.60 | 19.44 | 5,204,499 | +0.34(+1.80%) |
Jul 08, 2016 | 18.92 | 19.38 | 18.75 | 19.10 | 5,925,147 | +0.34(+1.84%) |
Jul 07, 2016 | 19.43 | 20.16 | 18.63 | 18.75 | 6,851,675 | -0.54(-2.79%) |
Jul 06, 2016 | 19.30 | 19.32 | 18.55 | 19.29 | 7,798,090 | -0.17(-0.86%) |
Jul 05, 2016 | 20.17 | 20.38 | 19.12 | 19.46 | 5,349,229 | -0.91(-4.46%) |
Jul 01, 2016 | 19.94 | 20.36 | 20.36 | 20.36 | 4,239,081 | +0.39(+1.94%) |
Jun 30, 2016 | 20.14 | 20.20 | 19.20 | 19.98 | 5,752,879 | -0.16(-0.79%) |
Jun 29, 2016 | 20.09 | 20.52 | 19.89 | 20.14 | 5,065,791 | +0.05(+0.25%) |
Jun 28, 2016 | 19.44 | 20.15 | 19.33 | 20.09 | 4,344,019 | +0.82(+4.28%) |
Jun 27, 2016 | 20.05 | 20.10 | 18.94 | 19.26 | 5,174,976 | -1.04(-5.13%) |
Jun 24, 2016 | 20.15 | 20.60 | 19.89 | 20.31 | 5,092,743 | -0.54(-2.58%) |
Jun 23, 2016 | 20.68 | 20.87 | 20.55 | 20.84 | 3,931,307 | +0.45(+2.23%) |
Jun 22, 2016 | 20.53 | 20.82 | 20.31 | 20.39 | 3,729,455 | -0.12(-0.57%) |
Jun 21, 2016 | 20.36 | 20.80 | 19.90 | 20.51 | 5,345,673 | +0.15(+0.74%) |
Jun 20, 2016 | 20.62 | 20.92 | 20.25 | 20.36 | 4,183,240 | +0.10(+0.50%) |
Jun 17, 2016 | 20.83 | 21.36 | 20.14 | 20.26 | 7,589,365 | -0.55(-2.67%) |
Jun 16, 2016 | 20.81 | 21.01 | 20.52 | 20.81 | 3,818,400 | -0.28(-1.32%) |
Jun 15, 2016 | 20.40 | 21.84 | 20.26 | 21.09 | 5,359,211 | +0.35(+1.70%) |
Jun 14, 2016 | 20.96 | 21.47 | 20.31 | 20.73 | 4,826,988 | -0.26(-1.24%) |
Jun 13, 2016 | 22.52 | 22.55 | 20.97 | 20.99 | 5,952,761 | -1.72(-7.58%) |
Jun 10, 2016 | 22.24 | 22.92 | 22.01 | 22.72 | 4,770,641 | +0.16(+0.71%) |
Jun 09, 2016 | 22.31 | 22.79 | 21.94 | 22.56 | 4,114,969 | +0.05(+0.22%) |
Jun 08, 2016 | 23.33 | 23.36 | 22.36 | 22.51 | 3,924,477 | -0.63(-2.72%) |
Jun 07, 2016 | 22.93 | 23.26 | 22.74 | 23.14 | 3,180,778 | +0.35(+1.55%) |
Jun 06, 2016 | 22.98 | 23.13 | 22.16 | 22.79 | 3,557,012 | -0.01(-0.04%) |
Jun 03, 2016 | 23.57 | 23.70 | 22.66 | 22.79 | 3,597,287 | -0.70(-2.97%) |
Jun 02, 2016 | 23.39 | 23.94 | 23.02 | 23.49 | 6,338,496 | -0.17(-0.71%) |