Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.60 | 21.64 | 20.52 | 20.56 | 5,812,953 | -1.22(-5.62%) |
Aug 30, 2016 | 22.26 | 22.66 | 21.61 | 21.78 | 3,832,259 | -0.48(-2.14%) |
Aug 29, 2016 | 22.07 | 22.41 | 22.01 | 22.26 | 2,990,593 | +0.07(+0.31%) |
Aug 26, 2016 | 22.39 | 22.77 | 21.93 | 22.19 | 2,516,617 | -0.08(-0.35%) |
Aug 25, 2016 | 22.33 | 22.62 | 22.05 | 22.27 | 2,186,004 | -0.06(-0.28%) |
Aug 24, 2016 | 22.78 | 22.88 | 22.23 | 22.33 | 2,441,218 | -0.62(-2.68%) |
Aug 23, 2016 | 22.33 | 22.94 | 22.22 | 22.94 | 3,456,688 | +0.58(+2.58%) |
Aug 22, 2016 | 22.63 | 22.80 | 22.18 | 22.37 | 3,605,884 | -0.76(-3.29%) |
Aug 19, 2016 | 23.24 | 23.27 | 22.76 | 23.13 | 3,052,495 | -0.32(-1.35%) |
Aug 18, 2016 | 22.59 | 23.46 | 22.58 | 23.44 | 3,567,194 | +1.08(+4.82%) |
Aug 17, 2016 | 22.22 | 22.47 | 21.90 | 22.37 | 3,266,716 | +0.08(+0.35%) |
Aug 16, 2016 | 22.29 | 22.47 | 21.88 | 22.29 | 2,875,653 | -0.12(-0.52%) |
Aug 15, 2016 | 22.25 | 22.54 | 22.05 | 22.40 | 2,482,891 | +0.35(+1.61%) |
Aug 12, 2016 | 22.17 | 22.49 | 21.77 | 22.05 | 3,907,210 | +0.06(+0.28%) |
Aug 11, 2016 | 21.56 | 22.12 | 21.36 | 21.99 | 3,301,727 | +0.88(+4.15%) |
Aug 10, 2016 | 21.58 | 21.82 | 21.07 | 21.11 | 3,811,673 | -0.40(-1.88%) |
Aug 09, 2016 | 21.88 | 21.90 | 21.26 | 21.52 | 3,588,307 | -0.20(-0.91%) |
Aug 08, 2016 | 21.46 | 22.30 | 21.46 | 21.71 | 4,893,461 | +0.50(+2.37%) |
Aug 05, 2016 | 20.72 | 21.29 | 20.37 | 21.21 | 4,930,340 | +0.59(+2.85%) |
Aug 04, 2016 | 20.09 | 21.07 | 20.05 | 20.62 | 6,831,803 | +0.37(+1.81%) |
Aug 03, 2016 | 19.67 | 20.30 | 19.49 | 20.26 | 4,741,556 | +0.64(+3.26%) |
Aug 02, 2016 | 19.94 | 20.02 | 18.60 | 19.62 | 8,924,222 | +0.08(+0.39%) |
Aug 01, 2016 | 20.64 | 20.64 | 19.44 | 19.54 | 5,424,448 | -1.37(-6.56%) |
Jul 29, 2016 | 19.82 | 21.12 | 19.64 | 20.91 | 6,905,579 | +0.66(+3.24%) |
Jul 28, 2016 | 21.14 | 21.46 | 20.03 | 20.26 | 7,736,719 | -0.94(-4.42%) |
Jul 27, 2016 | 22.09 | 22.45 | 21.09 | 21.20 | 5,465,343 | -0.80(-3.64%) |
Jul 26, 2016 | 21.48 | 22.07 | 21.40 | 22.00 | 3,309,184 | +0.40(+1.87%) |
Jul 25, 2016 | 21.83 | 21.96 | 21.20 | 21.59 | 4,277,075 | -0.53(-2.41%) |
Jul 22, 2016 | 22.42 | 22.50 | 21.78 | 22.13 | 3,758,374 | -0.07(-0.31%) |
Jul 21, 2016 | 23.40 | 23.97 | 22.13 | 22.19 | 7,231,583 | -1.14(-4.90%) |
Jul 20, 2016 | 23.38 | 23.88 | 22.90 | 23.34 | 3,500,706 | -0.29(-1.23%) |
Jul 19, 2016 | 24.15 | 24.26 | 23.52 | 23.63 | 2,627,567 | -0.77(-3.16%) |
Jul 18, 2016 | 24.08 | 24.43 | 23.57 | 24.40 | 2,089,630 | +0.10(+0.41%) |
Jul 15, 2016 | 24.65 | 24.78 | 24.04 | 24.30 | 1,972,003 | -0.08(-0.31%) |
Jul 14, 2016 | 24.81 | 25.16 | 24.20 | 24.37 | 2,196,559 | +0.05(+0.22%) |
Jul 13, 2016 | 24.85 | 25.43 | 23.89 | 24.32 | 6,063,002 | -0.15(-0.62%) |
Jul 12, 2016 | 23.68 | 24.69 | 23.44 | 24.47 | 5,409,465 | +1.80(+7.94%) |
Jul 11, 2016 | 23.63 | 23.66 | 22.63 | 22.67 | 3,294,996 | -0.70(-3.00%) |
Jul 08, 2016 | 23.39 | 23.67 | 22.74 | 23.38 | 3,986,839 | +0.50(+2.20%) |
Jul 07, 2016 | 23.74 | 24.34 | 22.68 | 22.87 | 3,575,759 | -0.55(-2.34%) |
Jul 06, 2016 | 22.77 | 23.47 | 22.45 | 23.42 | 4,652,887 | +0.48(+2.09%) |
Jul 05, 2016 | 24.15 | 24.46 | 22.60 | 22.94 | 5,147,998 | -1.96(-7.87%) |
Jul 01, 2016 | 24.09 | 24.90 | 24.90 | 24.90 | 2,850,826 | +0.69(+2.87%) |
Jun 30, 2016 | 24.31 | 24.44 | 23.58 | 24.21 | 4,357,298 | -0.20(-0.81%) |
Jun 29, 2016 | 23.36 | 24.73 | 23.15 | 24.40 | 5,880,705 | +1.47(+6.42%) |
Jun 28, 2016 | 22.42 | 22.95 | 22.07 | 22.93 | 3,751,714 | +1.44(+6.70%) |
Jun 27, 2016 | 22.80 | 22.83 | 21.07 | 21.49 | 5,245,054 | -1.77(-7.60%) |
Jun 24, 2016 | 23.25 | 24.18 | 23.04 | 23.26 | 5,373,437 | -1.45(-5.86%) |
Jun 23, 2016 | 24.37 | 24.83 | 24.29 | 24.71 | 2,869,656 | +0.64(+2.66%) |
Jun 22, 2016 | 24.59 | 24.63 | 23.83 | 24.07 | 2,869,437 | -0.21(-0.88%) |
Jun 21, 2016 | 23.60 | 24.48 | 23.37 | 24.28 | 3,370,106 | +0.57(+2.41%) |
Jun 20, 2016 | 23.18 | 23.99 | 22.78 | 23.71 | 4,907,505 | +1.34(+6.00%) |
Jun 17, 2016 | 21.71 | 22.80 | 21.71 | 22.37 | 6,809,268 | +1.04(+4.86%) |
Jun 16, 2016 | 21.90 | 21.90 | 20.82 | 21.33 | 5,988,063 | -0.88(-3.98%) |
Jun 15, 2016 | 22.29 | 22.73 | 21.84 | 22.22 | 3,149,353 | -0.18(-0.78%) |
Jun 14, 2016 | 22.03 | 22.51 | 21.76 | 22.39 | 3,438,339 | +0.17(+0.75%) |
Jun 13, 2016 | 22.02 | 23.15 | 21.84 | 22.22 | 4,708,305 | -0.18(-0.82%) |
Jun 10, 2016 | 23.73 | 23.73 | 22.34 | 22.41 | 5,037,558 | -1.85(-7.61%) |
Jun 09, 2016 | 24.21 | 24.37 | 23.85 | 24.25 | 2,923,452 | -0.41(-1.67%) |
Jun 08, 2016 | 25.38 | 25.55 | 24.59 | 24.66 | 3,195,358 | -0.34(-1.34%) |
Jun 07, 2016 | 24.25 | 25.14 | 24.04 | 25.00 | 3,689,574 | +1.04(+4.33%) |
Jun 06, 2016 | 23.66 | 24.02 | 23.40 | 23.96 | 2,869,475 | +0.79(+3.39%) |
Jun 03, 2016 | 23.35 | 23.63 | 22.96 | 23.18 | 3,164,900 | -0.05(-0.23%) |
Jun 02, 2016 | 23.02 | 23.42 | 22.59 | 23.23 | 3,979,453 | -0.18(-0.75%) |