Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.00 | 22.19 | 21.71 | 22.04 | 1,650,216 | -0.07(-0.32%) |
Aug 30, 2016 | 22.26 | 22.39 | 21.93 | 22.11 | 1,220,859 | -0.11(-0.50%) |
Aug 29, 2016 | 22.18 | 22.41 | 22.05 | 22.22 | 828,895 | +0.08(+0.36%) |
Aug 26, 2016 | 22.18 | 22.72 | 22.00 | 22.14 | 2,211,350 | +0.00(+0.00%) |
Aug 25, 2016 | 22.41 | 22.53 | 22.00 | 22.14 | 1,492,285 | -0.23(-1.03%) |
Aug 24, 2016 | 22.29 | 22.50 | 22.22 | 22.37 | 1,500,942 | -0.07(-0.31%) |
Aug 23, 2016 | 22.25 | 22.57 | 22.14 | 22.44 | 2,579,322 | +0.31(+1.40%) |
Aug 22, 2016 | 22.34 | 22.57 | 22.03 | 22.13 | 1,393,692 | -0.35(-1.56%) |
Aug 19, 2016 | 22.73 | 22.82 | 22.45 | 22.48 | 1,655,147 | -0.29(-1.27%) |
Aug 18, 2016 | 22.79 | 23.13 | 22.68 | 22.77 | 1,935,112 | -0.10(-0.44%) |
Aug 17, 2016 | 23.32 | 23.32 | 22.49 | 22.87 | 1,660,923 | -0.48(-2.06%) |
Aug 16, 2016 | 23.32 | 23.54 | 23.05 | 23.35 | 2,504,595 | -0.06(-0.26%) |
Aug 15, 2016 | 23.48 | 23.87 | 23.30 | 23.41 | 1,829,771 | +0.20(+0.86%) |
Aug 12, 2016 | 23.23 | 23.39 | 22.91 | 23.21 | 1,539,112 | -0.03(-0.13%) |
Aug 11, 2016 | 22.57 | 23.54 | 22.40 | 23.24 | 4,272,636 | +0.88(+3.94%) |
Aug 10, 2016 | 22.44 | 22.71 | 22.30 | 22.36 | 1,189,030 | -0.03(-0.13%) |
Aug 09, 2016 | 21.93 | 22.41 | 21.79 | 22.39 | 2,008,773 | +0.50(+2.28%) |
Aug 08, 2016 | 21.95 | 22.15 | 21.85 | 21.89 | 1,127,830 | +0.12(+0.55%) |
Aug 05, 2016 | 21.56 | 22.00 | 21.41 | 21.77 | 2,298,179 | +0.31(+1.44%) |
Aug 04, 2016 | 21.05 | 21.50 | 21.01 | 21.46 | 1,244,552 | +0.41(+1.95%) |
Aug 03, 2016 | 21.00 | 21.47 | 21.00 | 21.05 | 1,669,438 | -0.09(-0.43%) |
Aug 02, 2016 | 21.20 | 21.87 | 20.93 | 21.14 | 2,293,726 | -0.12(-0.56%) |
Aug 01, 2016 | 21.58 | 22.08 | 21.18 | 21.26 | 2,663,301 | -0.39(-1.80%) |
Jul 29, 2016 | 22.24 | 22.28 | 21.59 | 21.65 | 1,947,892 | -0.68(-3.05%) |
Jul 28, 2016 | 22.44 | 23.17 | 22.08 | 22.33 | 4,339,161 | +0.62(+2.86%) |
Jul 27, 2016 | 21.18 | 21.86 | 21.14 | 21.71 | 2,948,045 | +0.58(+2.74%) |
Jul 26, 2016 | 20.91 | 21.42 | 20.83 | 21.13 | 1,766,151 | +0.11(+0.52%) |
Jul 25, 2016 | 21.23 | 21.33 | 20.95 | 21.02 | 1,656,529 | -0.21(-0.99%) |
Jul 22, 2016 | 21.40 | 21.51 | 21.20 | 21.23 | 1,443,252 | -0.03(-0.14%) |
Jul 21, 2016 | 21.41 | 21.70 | 21.23 | 21.26 | 1,637,955 | -0.13(-0.61%) |
Jul 20, 2016 | 21.01 | 21.46 | 20.95 | 21.39 | 2,928,795 | +0.34(+1.62%) |
Jul 19, 2016 | 21.44 | 21.60 | 21.04 | 21.05 | 2,252,125 | -0.45(-2.09%) |
Jul 18, 2016 | 21.52 | 21.71 | 21.33 | 21.50 | 2,018,749 | +0.07(+0.33%) |
Jul 15, 2016 | 21.99 | 22.14 | 21.35 | 21.43 | 2,279,906 | -0.54(-2.46%) |
Jul 14, 2016 | 22.29 | 22.49 | 21.76 | 21.97 | 2,287,643 | -0.03(-0.14%) |
Jul 13, 2016 | 22.78 | 22.81 | 21.82 | 22.00 | 3,238,411 | -0.77(-3.38%) |
Jul 12, 2016 | 22.30 | 23.17 | 22.28 | 22.77 | 3,648,106 | +0.70(+3.17%) |
Jul 11, 2016 | 22.29 | 22.39 | 21.87 | 22.07 | 1,357,654 | -0.01(-0.05%) |
Jul 08, 2016 | 21.98 | 21.68 | 21.68 | 22.08 | 2,039,157 | +0.40(+1.85%) |
Jul 07, 2016 | 21.61 | 22.06 | 21.53 | 21.68 | 1,952,602 | +0.03(+0.14%) |
Jul 05, 2016 | 21.60 | 21.69 | 21.16 | 21.65 | 1,960,393 | -0.08(-0.37%) |
Jul 01, 2016 | 21.88 | 21.73 | 21.73 | 21.73 | 1,811,200 | -0.12(-0.55%) |
Jun 30, 2016 | 21.29 | 22.00 | 21.29 | 21.85 | 2,360,042 | +0.38(+1.77%) |
Jun 29, 2016 | 21.17 | 21.77 | 20.89 | 21.47 | 3,303,824 | +0.54(+2.58%) |
Jun 28, 2016 | 20.44 | 20.97 | 20.43 | 20.93 | 3,757,652 | +1.03(+5.18%) |
Jun 27, 2016 | 21.09 | 21.12 | 19.54 | 19.90 | 3,522,746 | -1.49(-6.97%) |
Jun 24, 2016 | 21.02 | 21.97 | 20.97 | 21.39 | 3,844,806 | -0.69(-3.12%) |
Jun 23, 2016 | 22.32 | 22.50 | 21.99 | 22.08 | 1,850,473 | +0.28(+1.28%) |
Jun 22, 2016 | 21.49 | 22.00 | 21.31 | 21.80 | 1,531,631 | +0.26(+1.21%) |
Jun 21, 2016 | 21.68 | 21.76 | 21.38 | 21.54 | 2,464,961 | -0.27(-1.24%) |
Jun 20, 2016 | 22.30 | 22.54 | 21.78 | 21.81 | 2,941,411 | +0.38(+1.77%) |
Jun 17, 2016 | 21.26 | 21.80 | 20.96 | 21.43 | 3,269,404 | +0.34(+1.61%) |
Jun 16, 2016 | 20.98 | 21.14 | 20.50 | 21.09 | 2,251,775 | -0.09(-0.42%) |
Jun 15, 2016 | 21.25 | 21.65 | 21.13 | 21.18 | 1,947,555 | +0.07(+0.33%) |
Jun 14, 2016 | 21.18 | 21.38 | 20.70 | 21.11 | 2,474,924 | -0.37(-1.72%) |
Jun 13, 2016 | 21.55 | 21.86 | 21.34 | 21.48 | 2,042,854 | -0.36(-1.65%) |
Jun 10, 2016 | 22.50 | 22.67 | 21.44 | 21.84 | 3,648,316 | -1.24(-5.37%) |
Jun 09, 2016 | 22.68 | 23.08 | 22.63 | 23.08 | 3,709,360 | +0.00(+0.00%) |
Jun 08, 2016 | 22.02 | 23.20 | 22.02 | 23.08 | 6,655,498 | +1.15(+5.24%) |
Jun 07, 2016 | 21.66 | 21.99 | 21.44 | 21.93 | 3,454,163 | +0.47(+2.19%) |
Jun 06, 2016 | 21.42 | 21.83 | 21.29 | 21.46 | 2,204,069 | +0.57(+2.73%) |
Jun 03, 2016 | 20.61 | 21.06 | 20.58 | 20.89 | 2,331,815 | +0.26(+1.26%) |
Jun 02, 2016 | 20.12 | 20.68 | 20.12 | 20.63 | 1,407,583 | +0.07(+0.34%) |