Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.99 | 22.08 | 21.85 | 21.86 | 1,186,438 | -0.13(-0.59%) |
Aug 30, 2016 | 22.09 | 22.13 | 21.94 | 21.99 | 904,663 | -0.08(-0.38%) |
Aug 29, 2016 | 22.14 | 22.29 | 22.06 | 22.07 | 702,860 | -0.04(-0.17%) |
Aug 26, 2016 | 22.17 | 22.48 | 22.03 | 22.11 | 1,619,248 | -0.06(-0.29%) |
Aug 25, 2016 | 22.10 | 22.19 | 22.02 | 22.17 | 759,125 | +0.07(+0.33%) |
Aug 24, 2016 | 22.17 | 22.30 | 22.05 | 22.10 | 1,247,787 | -0.06(-0.29%) |
Aug 23, 2016 | 22.23 | 22.60 | 22.13 | 22.16 | 1,020,776 | +0.13(+0.59%) |
Aug 22, 2016 | 21.85 | 22.06 | 21.65 | 22.03 | 990,553 | +0.22(+1.02%) |
Aug 19, 2016 | 21.84 | 21.91 | 21.68 | 21.81 | 494,134 | -0.06(-0.30%) |
Aug 18, 2016 | 21.89 | 21.93 | 21.68 | 21.88 | 629,184 | +0.06(+0.25%) |
Aug 17, 2016 | 21.97 | 22.02 | 21.64 | 21.82 | 664,047 | -0.18(-0.80%) |
Aug 16, 2016 | 21.89 | 22.09 | 21.77 | 22.00 | 909,062 | +0.02(+0.08%) |
Aug 15, 2016 | 22.21 | 22.31 | 21.95 | 21.98 | 1,496,826 | -0.27(-1.20%) |
Aug 12, 2016 | 22.41 | 22.45 | 22.24 | 22.25 | 717,118 | -0.16(-0.70%) |
Aug 11, 2016 | 22.31 | 22.46 | 22.25 | 22.40 | 1,043,945 | +0.11(+0.50%) |
Aug 10, 2016 | 21.96 | 22.35 | 21.71 | 22.29 | 1,467,524 | +0.11(+0.50%) |
Aug 09, 2016 | 22.15 | 22.29 | 22.13 | 22.18 | 1,339,434 | +0.00(+0.00%) |
Aug 08, 2016 | 22.42 | 22.49 | 21.93 | 22.18 | 1,480,557 | -0.35(-1.56%) |
Aug 05, 2016 | 22.44 | 22.85 | 22.37 | 22.53 | 1,769,018 | +0.09(+0.41%) |
Aug 04, 2016 | 23.30 | 23.46 | 22.38 | 22.44 | 3,745,554 | -1.63(-6.76%) |
Aug 03, 2016 | 23.97 | 24.26 | 23.89 | 24.07 | 3,370,181 | +0.04(+0.15%) |
Aug 02, 2016 | 24.30 | 24.40 | 23.83 | 24.03 | 3,432,983 | -0.36(-1.48%) |
Aug 01, 2016 | 24.77 | 24.77 | 24.38 | 24.39 | 1,719,301 | -0.34(-1.38%) |
Jul 29, 2016 | 24.83 | 24.93 | 24.71 | 24.73 | 853,485 | -0.14(-0.56%) |
Jul 28, 2016 | 24.78 | 24.94 | 24.68 | 24.87 | 1,031,899 | +0.07(+0.30%) |
Jul 27, 2016 | 24.71 | 24.94 | 24.48 | 24.80 | 1,498,022 | +0.17(+0.68%) |
Jul 26, 2016 | 24.31 | 24.68 | 24.26 | 24.63 | 896,246 | +0.35(+1.45%) |
Jul 25, 2016 | 24.35 | 24.45 | 24.23 | 24.28 | 612,947 | -0.08(-0.34%) |
Jul 22, 2016 | 24.47 | 24.47 | 24.28 | 24.36 | 668,967 | -0.02(-0.08%) |
Jul 21, 2016 | 24.44 | 24.54 | 24.31 | 24.38 | 724,224 | -0.04(-0.15%) |
Jul 20, 2016 | 24.30 | 24.53 | 24.23 | 24.42 | 1,206,293 | +0.27(+1.11%) |
Jul 19, 2016 | 23.87 | 24.24 | 23.78 | 24.15 | 1,217,247 | +0.19(+0.81%) |
Jul 18, 2016 | 24.31 | 24.39 | 23.86 | 23.95 | 1,082,300 | -0.71(-2.88%) |
Jul 15, 2016 | 25.03 | 25.03 | 24.58 | 24.67 | 1,220,073 | -0.42(-1.66%) |
Jul 14, 2016 | 25.21 | 25.37 | 24.98 | 25.08 | 721,227 | -0.01(-0.04%) |
Jul 13, 2016 | 25.07 | 25.24 | 24.95 | 25.09 | 745,672 | +0.15(+0.59%) |
Jul 12, 2016 | 24.92 | 25.06 | 24.78 | 24.94 | 722,262 | +0.04(+0.15%) |
Jul 11, 2016 | 25.08 | 25.10 | 24.89 | 24.91 | 545,380 | -0.04(-0.15%) |
Jul 08, 2016 | 24.86 | 25.10 | 24.69 | 24.94 | 522,354 | +0.25(+1.01%) |
Jul 07, 2016 | 24.81 | 24.92 | 24.61 | 24.69 | 576,061 | -0.13(-0.52%) |
Jul 06, 2016 | 24.69 | 24.94 | 24.68 | 24.82 | 1,183,169 | +0.06(+0.26%) |
Jul 05, 2016 | 24.71 | 24.80 | 24.51 | 24.76 | 759,578 | -0.04(-0.15%) |
Jul 01, 2016 | 24.79 | 24.80 | 24.80 | 24.80 | 959,282 | +0.00(+0.00%) |
Jun 30, 2016 | 24.30 | 24.80 | 24.30 | 24.80 | 905,612 | +0.53(+2.17%) |
Jun 29, 2016 | 24.03 | 24.34 | 23.90 | 24.27 | 744,232 | +0.41(+1.70%) |
Jun 28, 2016 | 23.60 | 23.88 | 23.49 | 23.86 | 758,131 | +0.39(+1.65%) |
Jun 27, 2016 | 23.97 | 24.01 | 23.35 | 23.47 | 1,040,401 | -0.75(-3.09%) |
Jun 24, 2016 | 24.32 | 24.57 | 24.11 | 24.22 | 1,300,345 | -0.91(-3.60%) |
Jun 23, 2016 | 25.26 | 25.38 | 25.00 | 25.13 | 798,463 | +0.04(+0.15%) |
Jun 22, 2016 | 25.04 | 25.24 | 25.03 | 25.09 | 772,590 | +0.08(+0.33%) |
Jun 21, 2016 | 25.16 | 25.30 | 25.00 | 25.01 | 685,177 | -0.04(-0.15%) |
Jun 20, 2016 | 25.11 | 25.21 | 24.97 | 25.04 | 670,136 | +0.18(+0.71%) |
Jun 17, 2016 | 25.05 | 25.05 | 24.76 | 24.87 | 1,070,013 | -0.24(-0.96%) |
Jun 16, 2016 | 25.03 | 25.22 | 24.94 | 25.11 | 893,728 | -0.02(-0.07%) |
Jun 15, 2016 | 25.35 | 25.50 | 25.10 | 25.13 | 1,044,138 | -0.29(-1.13%) |
Jun 14, 2016 | 25.38 | 25.53 | 25.35 | 25.41 | 593,049 | -0.04(-0.14%) |
Jun 13, 2016 | 25.70 | 25.75 | 25.41 | 25.45 | 689,842 | -0.37(-1.43%) |
Jun 10, 2016 | 25.87 | 25.93 | 25.67 | 25.82 | 479,685 | -0.23(-0.89%) |
Jun 09, 2016 | 25.91 | 26.13 | 25.88 | 26.05 | 780,597 | +0.01(+0.04%) |
Jun 08, 2016 | 26.23 | 26.23 | 25.95 | 26.04 | 561,552 | -0.12(-0.46%) |
Jun 07, 2016 | 26.13 | 26.30 | 25.96 | 26.16 | 672,435 | +0.04(+0.14%) |
Jun 06, 2016 | 26.09 | 26.15 | 25.87 | 26.13 | 879,684 | +0.04(+0.14%) |
Jun 03, 2016 | 26.10 | 26.19 | 25.96 | 26.09 | 1,190,466 | +0.01(+0.04%) |
Jun 02, 2016 | 25.88 | 26.10 | 25.88 | 26.08 | 543,712 | +0.12(+0.46%) |