Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.17 | 22.17 | 21.85 | 22.09 | 251,718 | -0.06(-0.27%) |
Aug 30, 2016 | 22.29 | 22.33 | 22.07 | 22.15 | 289,287 | -0.25(-1.10%) |
Aug 29, 2016 | 22.30 | 22.43 | 22.27 | 22.39 | 188,133 | +0.07(+0.34%) |
Aug 26, 2016 | 22.30 | 22.63 | 22.20 | 22.32 | 273,395 | +0.00(+0.00%) |
Aug 25, 2016 | 22.43 | 22.57 | 22.30 | 22.32 | 231,880 | -0.22(-1.00%) |
Aug 24, 2016 | 22.47 | 22.59 | 22.42 | 22.54 | 210,172 | +0.06(+0.27%) |
Aug 23, 2016 | 22.51 | 22.57 | 22.40 | 22.48 | 256,341 | +0.02(+0.10%) |
Aug 22, 2016 | 22.55 | 22.63 | 22.42 | 22.46 | 259,927 | -0.21(-0.93%) |
Aug 19, 2016 | 22.28 | 22.68 | 22.21 | 22.67 | 391,432 | +0.28(+1.27%) |
Aug 18, 2016 | 21.88 | 22.48 | 21.83 | 22.39 | 465,566 | +0.48(+2.19%) |
Aug 17, 2016 | 21.94 | 22.01 | 21.81 | 21.91 | 355,658 | -0.08(-0.37%) |
Aug 16, 2016 | 22.18 | 22.27 | 21.97 | 21.99 | 379,291 | -0.27(-1.21%) |
Aug 15, 2016 | 22.33 | 22.41 | 22.21 | 22.26 | 229,846 | +0.01(+0.03%) |
Aug 12, 2016 | 22.45 | 22.69 | 22.13 | 22.25 | 529,938 | -0.28(-1.23%) |
Aug 11, 2016 | 22.06 | 22.54 | 21.93 | 22.53 | 541,835 | +0.67(+3.09%) |
Aug 10, 2016 | 21.91 | 22.20 | 21.73 | 21.85 | 366,355 | -0.01(-0.03%) |
Aug 09, 2016 | 21.91 | 22.08 | 21.80 | 21.86 | 345,062 | +0.01(+0.07%) |
Aug 08, 2016 | 21.74 | 21.86 | 21.60 | 21.85 | 379,134 | +0.16(+0.76%) |
Aug 05, 2016 | 21.74 | 21.91 | 21.57 | 21.68 | 1,439,476 | -0.16(-0.72%) |
Aug 04, 2016 | 21.74 | 21.98 | 21.71 | 21.84 | 303,109 | +0.07(+0.34%) |
Aug 03, 2016 | 21.51 | 21.80 | 21.38 | 21.77 | 412,684 | +0.07(+0.34%) |
Aug 02, 2016 | 21.71 | 21.91 | 21.65 | 21.69 | 461,045 | -0.04(-0.21%) |
Aug 01, 2016 | 21.83 | 22.00 | 21.60 | 21.74 | 635,257 | -0.09(-0.41%) |
Jul 29, 2016 | 21.87 | 22.00 | 21.60 | 21.83 | 778,853 | -0.11(-0.51%) |
Jul 28, 2016 | 21.71 | 21.95 | 21.67 | 21.94 | 634,801 | +0.20(+0.92%) |
Jul 27, 2016 | 22.32 | 22.47 | 21.56 | 21.74 | 1,466,470 | -1.36(-5.87%) |
Jul 26, 2016 | 23.11 | 23.40 | 22.96 | 23.09 | 539,000 | -0.06(-0.26%) |
Jul 25, 2016 | 23.27 | 23.31 | 23.01 | 23.15 | 506,206 | -0.22(-0.96%) |
Jul 22, 2016 | 23.43 | 23.43 | 23.23 | 23.37 | 352,994 | +0.02(+0.10%) |
Jul 21, 2016 | 23.42 | 23.55 | 23.34 | 23.35 | 259,577 | -0.07(-0.32%) |
Jul 20, 2016 | 23.40 | 23.57 | 23.34 | 23.43 | 355,459 | +0.03(+0.13%) |
Jul 19, 2016 | 23.23 | 23.42 | 23.12 | 23.40 | 307,748 | +0.01(+0.06%) |
Jul 18, 2016 | 23.81 | 23.98 | 23.28 | 23.38 | 429,887 | -0.10(-0.41%) |
Jul 15, 2016 | 23.59 | 23.72 | 23.46 | 23.48 | 264,612 | -0.07(-0.28%) |
Jul 14, 2016 | 23.40 | 23.63 | 23.28 | 23.55 | 476,997 | +0.37(+1.61%) |
Jul 13, 2016 | 23.05 | 23.28 | 22.91 | 23.17 | 360,231 | +0.15(+0.65%) |
Jul 12, 2016 | 22.59 | 23.18 | 22.59 | 23.02 | 792,071 | +0.60(+2.69%) |
Jul 11, 2016 | 22.38 | 22.63 | 22.38 | 22.42 | 520,315 | +0.08(+0.37%) |
Jul 08, 2016 | 22.12 | 22.53 | 21.95 | 22.34 | 1,230,253 | +0.39(+1.76%) |
Jul 07, 2016 | 22.06 | 22.33 | 21.93 | 21.95 | 628,386 | -0.12(-0.54%) |
Jul 06, 2016 | 21.93 | 22.07 | 21.81 | 22.07 | 488,953 | +0.14(+0.65%) |
Jul 05, 2016 | 22.07 | 22.16 | 21.89 | 21.93 | 601,614 | -0.39(-1.74%) |
Jul 01, 2016 | 21.86 | 22.32 | 22.32 | 22.32 | 826,438 | +0.48(+2.18%) |
Jun 30, 2016 | 21.85 | 22.04 | 21.51 | 21.84 | 1,936,740 | +0.41(+1.91%) |
Jun 29, 2016 | 21.09 | 21.53 | 20.98 | 21.43 | 593,903 | +0.57(+2.75%) |
Jun 28, 2016 | 20.38 | 20.89 | 20.22 | 20.86 | 659,247 | +0.66(+3.24%) |
Jun 27, 2016 | 20.26 | 20.36 | 20.04 | 20.20 | 606,496 | -0.31(-1.49%) |
Jun 24, 2016 | 20.65 | 20.97 | 20.49 | 20.51 | 598,436 | -1.06(-4.90%) |
Jun 23, 2016 | 21.58 | 21.63 | 21.46 | 21.56 | 512,720 | +0.22(+1.01%) |
Jun 22, 2016 | 21.48 | 21.59 | 21.33 | 21.35 | 319,661 | -0.11(-0.52%) |
Jun 21, 2016 | 21.67 | 21.70 | 21.43 | 21.46 | 574,329 | -0.20(-0.93%) |
Jun 20, 2016 | 21.62 | 21.93 | 21.56 | 21.66 | 477,250 | +0.21(+0.97%) |
Jun 17, 2016 | 21.37 | 21.50 | 21.20 | 21.45 | 363,733 | +0.13(+0.59%) |
Jun 16, 2016 | 21.33 | 21.38 | 21.04 | 21.33 | 257,659 | -0.19(-0.87%) |
Jun 15, 2016 | 21.59 | 21.71 | 21.47 | 21.51 | 408,754 | -0.03(-0.14%) |
Jun 14, 2016 | 21.56 | 21.77 | 21.47 | 21.54 | 469,293 | -0.08(-0.38%) |
Jun 13, 2016 | 21.94 | 22.18 | 21.59 | 21.62 | 435,387 | -0.48(-2.19%) |
Jun 10, 2016 | 22.26 | 22.37 | 22.03 | 22.11 | 580,228 | -0.41(-1.82%) |
Jun 09, 2016 | 22.48 | 22.56 | 22.35 | 22.52 | 432,725 | -0.09(-0.40%) |
Jun 08, 2016 | 22.83 | 22.98 | 22.52 | 22.61 | 484,049 | -0.13(-0.56%) |
Jun 07, 2016 | 22.46 | 22.80 | 22.41 | 22.73 | 1,389,062 | +0.24(+1.06%) |
Jun 06, 2016 | 22.46 | 22.60 | 22.41 | 22.50 | 620,873 | +0.08(+0.37%) |
Jun 03, 2016 | 22.40 | 22.55 | 22.26 | 22.41 | 641,548 | +0.08(+0.37%) |
Jun 02, 2016 | 22.32 | 22.51 | 22.23 | 22.33 | 639,956 | -0.01(-0.03%) |