Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.90 | 24.17 | 23.77 | 24.13 | 9,406,321 | +0.15(+0.63%) |
Aug 30, 2016 | 24.08 | 24.15 | 23.85 | 23.98 | 5,266,793 | -0.15(-0.62%) |
Aug 29, 2016 | 24.00 | 24.22 | 23.91 | 24.13 | 8,469,239 | +0.41(+1.73%) |
Aug 26, 2016 | 23.80 | 23.95 | 23.62 | 23.72 | 6,717,706 | -0.01(-0.04%) |
Aug 25, 2016 | 23.79 | 23.85 | 23.68 | 23.73 | 4,449,374 | -0.03(-0.13%) |
Aug 24, 2016 | 23.83 | 23.87 | 23.56 | 23.76 | 8,966,713 | -0.11(-0.46%) |
Aug 23, 2016 | 23.69 | 23.99 | 23.62 | 23.87 | 13,292,118 | +0.13(+0.55%) |
Aug 22, 2016 | 23.59 | 23.87 | 23.59 | 23.74 | 10,343,164 | +0.02(+0.08%) |
Aug 19, 2016 | 23.42 | 23.86 | 23.11 | 23.72 | 12,978,810 | +0.61(+2.64%) |
Aug 18, 2016 | 22.86 | 23.17 | 22.69 | 23.11 | 8,750,376 | +0.19(+0.83%) |
Aug 17, 2016 | 23.06 | 23.12 | 22.82 | 22.92 | 10,893,933 | -0.06(-0.26%) |
Aug 16, 2016 | 22.75 | 23.05 | 22.64 | 22.98 | 9,882,511 | +0.10(+0.44%) |
Aug 15, 2016 | 22.76 | 22.97 | 22.65 | 22.88 | 12,762,214 | +0.34(+1.51%) |
Aug 12, 2016 | 22.00 | 22.57 | 21.98 | 22.54 | 11,946,804 | +0.43(+1.94%) |
Aug 11, 2016 | 21.70 | 22.27 | 21.67 | 22.11 | 9,891,684 | +0.38(+1.75%) |
Aug 10, 2016 | 21.64 | 21.76 | 21.50 | 21.73 | 5,184,299 | +0.07(+0.32%) |
Aug 09, 2016 | 21.67 | 21.87 | 21.60 | 21.66 | 8,522,467 | -0.12(-0.55%) |
Aug 08, 2016 | 21.75 | 22.14 | 21.67 | 21.78 | 9,762,661 | -0.11(-0.48%) |
Aug 05, 2016 | 22.05 | 22.58 | 21.80 | 21.89 | 28,066,520 | +0.86(+4.07%) |
Aug 04, 2016 | 20.95 | 21.22 | 20.80 | 21.03 | 12,305,916 | +0.13(+0.62%) |
Aug 03, 2016 | 20.65 | 20.91 | 20.46 | 20.90 | 9,366,932 | +0.22(+1.06%) |
Aug 02, 2016 | 20.50 | 20.74 | 20.38 | 20.68 | 10,778,619 | +0.13(+0.63%) |
Aug 01, 2016 | 20.49 | 20.71 | 20.45 | 20.55 | 10,240,805 | +0.12(+0.59%) |
Jul 29, 2016 | 20.47 | 20.51 | 20.29 | 20.43 | 6,418,758 | -0.02(-0.10%) |
Jul 28, 2016 | 20.27 | 20.54 | 20.22 | 20.45 | 7,087,691 | +0.16(+0.79%) |
Jul 27, 2016 | 20.30 | 20.41 | 20.20 | 20.29 | 4,163,009 | -0.08(-0.39%) |
Jul 26, 2016 | 20.37 | 20.48 | 20.25 | 20.37 | 7,726,207 | +0.02(+0.10%) |
Jul 25, 2016 | 20.42 | 20.48 | 20.29 | 20.35 | 5,047,801 | -0.14(-0.68%) |
Jul 22, 2016 | 20.37 | 20.51 | 20.05 | 20.49 | 9,802,256 | +0.21(+1.04%) |
Jul 21, 2016 | 20.79 | 20.95 | 20.24 | 20.28 | 11,298,880 | -0.42(-2.03%) |
Jul 20, 2016 | 20.76 | 20.80 | 20.46 | 20.70 | 18,257,118 | +0.01(+0.05%) |
Jul 19, 2016 | 20.79 | 20.93 | 20.58 | 20.69 | 15,263,212 | -0.11(-0.53%) |
Jul 18, 2016 | 21.07 | 21.20 | 20.77 | 20.80 | 6,581,463 | -0.14(-0.67%) |
Jul 15, 2016 | 21.11 | 21.11 | 20.88 | 20.94 | 4,635,085 | +0.00(+0.00%) |
Jul 14, 2016 | 21.22 | 21.30 | 20.93 | 20.94 | 5,181,829 | -0.16(-0.76%) |
Jul 13, 2016 | 21.05 | 21.17 | 21.00 | 21.10 | 5,216,624 | +0.08(+0.38%) |
Jul 12, 2016 | 20.80 | 21.02 | 20.76 | 21.02 | 5,752,171 | +0.22(+1.06%) |
Jul 11, 2016 | 20.85 | 20.92 | 20.75 | 20.80 | 3,970,507 | +0.10(+0.48%) |
Jul 08, 2016 | 20.61 | 20.86 | 20.44 | 20.70 | 7,467,267 | +0.26(+1.27%) |
Jul 07, 2016 | 20.37 | 20.59 | 20.37 | 20.44 | 4,971,204 | +0.09(+0.44%) |
Jul 05, 2016 | 20.39 | 20.52 | 20.16 | 20.35 | 7,191,505 | -0.11(-0.54%) |
Jul 01, 2016 | 20.45 | 20.46 | 20.46 | 20.46 | 7,711,200 | -0.08(-0.39%) |
Jun 30, 2016 | 20.29 | 20.64 | 20.29 | 20.54 | 7,784,720 | +0.19(+0.93%) |
Jun 29, 2016 | 20.29 | 20.46 | 20.20 | 20.35 | 12,874,819 | +0.22(+1.09%) |
Jun 28, 2016 | 20.07 | 20.26 | 19.96 | 20.13 | 8,893,304 | +0.18(+0.90%) |
Jun 27, 2016 | 20.23 | 20.30 | 19.87 | 19.95 | 16,397,673 | -0.48(-2.35%) |
Jun 24, 2016 | 20.41 | 20.90 | 20.34 | 20.43 | 15,979,446 | -0.81(-3.81%) |
Jun 23, 2016 | 20.87 | 21.28 | 20.87 | 21.24 | 10,549,652 | +0.46(+2.21%) |
Jun 22, 2016 | 20.87 | 21.01 | 20.77 | 20.78 | 15,851,672 | -0.14(-0.67%) |
Jun 21, 2016 | 20.50 | 21.08 | 20.49 | 20.92 | 12,586,391 | +0.45(+2.20%) |
Jun 20, 2016 | 20.60 | 20.96 | 20.42 | 20.47 | 24,091,130 | +0.50(+2.50%) |
Jun 17, 2016 | 19.86 | 20.62 | 19.79 | 19.97 | 39,377,188 | +0.19(+0.96%) |
Jun 16, 2016 | 19.01 | 19.86 | 19.01 | 19.78 | 24,561,500 | +0.79(+4.16%) |
Jun 15, 2016 | 18.75 | 19.10 | 18.70 | 18.99 | 17,875,420 | +0.22(+1.17%) |
Jun 14, 2016 | 18.14 | 18.82 | 18.14 | 18.77 | 21,376,616 | +0.56(+3.08%) |
Jun 13, 2016 | 17.54 | 18.58 | 17.35 | 18.21 | 34,033,364 | +0.91(+5.26%) |
Jun 10, 2016 | 17.17 | 17.37 | 17.17 | 17.30 | 5,234,949 | -0.09(-0.52%) |
Jun 09, 2016 | 17.31 | 17.46 | 17.30 | 17.39 | 4,960,223 | -0.04(-0.23%) |
Jun 08, 2016 | 17.28 | 17.46 | 17.27 | 17.43 | 4,954,090 | +0.16(+0.93%) |
Jun 07, 2016 | 17.23 | 17.41 | 17.21 | 17.27 | 5,895,778 | +0.09(+0.52%) |
Jun 06, 2016 | 17.24 | 17.29 | 17.13 | 17.18 | 6,036,419 | -0.08(-0.46%) |
Jun 03, 2016 | 17.22 | 17.26 | 16.98 | 17.26 | 6,358,426 | -0.11(-0.63%) |
Jun 02, 2016 | 17.16 | 17.42 | 17.04 | 17.37 | 7,582,357 | +0.06(+0.35%) |