Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.10 | 21.74 | 20.87 | 21.13 | 10,941,636 | -0.14(-0.65%) |
Aug 30, 2016 | 20.30 | 21.72 | 20.22 | 21.27 | 17,120,208 | +0.97(+4.76%) |
Aug 29, 2016 | 19.87 | 20.40 | 19.79 | 20.30 | 6,036,838 | +0.81(+4.17%) |
Aug 26, 2016 | 19.96 | 19.96 | 19.41 | 19.49 | 6,360,550 | -0.20(-1.03%) |
Aug 25, 2016 | 19.45 | 19.98 | 19.45 | 19.69 | 6,097,841 | +0.15(+0.79%) |
Aug 24, 2016 | 20.26 | 20.28 | 19.48 | 19.54 | 7,778,726 | -0.64(-3.18%) |
Aug 23, 2016 | 19.82 | 20.76 | 19.80 | 20.18 | 9,629,540 | +0.93(+4.81%) |
Aug 22, 2016 | 18.71 | 19.28 | 18.53 | 19.25 | 4,560,096 | +0.54(+2.91%) |
Aug 19, 2016 | 18.32 | 18.83 | 18.15 | 18.71 | 6,237,120 | +0.23(+1.23%) |
Aug 18, 2016 | 18.91 | 18.96 | 18.35 | 18.48 | 6,934,341 | -0.46(-2.45%) |
Aug 17, 2016 | 19.09 | 19.48 | 18.64 | 18.94 | 6,958,032 | +0.09(+0.47%) |
Aug 16, 2016 | 18.93 | 19.05 | 18.73 | 18.85 | 7,395,436 | +0.00(+0.00%) |
Aug 15, 2016 | 18.34 | 18.87 | 18.32 | 18.85 | 6,097,035 | +0.69(+3.80%) |
Aug 12, 2016 | 18.06 | 18.50 | 17.87 | 18.16 | 11,182,344 | +0.07(+0.40%) |
Aug 11, 2016 | 17.37 | 18.10 | 17.25 | 18.09 | 7,606,271 | +0.80(+4.65%) |
Aug 10, 2016 | 17.72 | 17.89 | 17.21 | 17.28 | 10,229,887 | -0.44(-2.49%) |
Aug 09, 2016 | 18.55 | 18.73 | 17.63 | 17.73 | 8,923,284 | -0.86(-4.61%) |
Aug 08, 2016 | 17.82 | 18.65 | 17.76 | 18.58 | 7,993,610 | +0.88(+4.98%) |
Aug 05, 2016 | 17.05 | 17.75 | 16.87 | 17.70 | 11,102,264 | +0.53(+3.08%) |
Aug 04, 2016 | 18.21 | 18.39 | 16.64 | 17.17 | 32,257,914 | -2.48(-12.60%) |
Aug 03, 2016 | 19.62 | 20.15 | 19.46 | 19.65 | 4,909,659 | +0.02(+0.12%) |
Aug 02, 2016 | 19.51 | 20.13 | 19.27 | 19.62 | 4,707,940 | +0.06(+0.29%) |
Aug 01, 2016 | 19.60 | 19.86 | 19.22 | 19.57 | 4,507,754 | -0.21(-1.05%) |
Jul 29, 2016 | 19.67 | 19.83 | 19.03 | 19.78 | 5,416,749 | +0.02(+0.08%) |
Jul 28, 2016 | 20.13 | 20.18 | 19.51 | 19.76 | 4,661,672 | -0.60(-2.95%) |
Jul 27, 2016 | 20.72 | 21.10 | 20.19 | 20.36 | 4,794,338 | -0.31(-1.51%) |
Jul 26, 2016 | 20.27 | 20.78 | 20.08 | 20.67 | 3,594,945 | +0.38(+1.86%) |
Jul 25, 2016 | 20.16 | 20.37 | 19.66 | 20.30 | 7,141,766 | +0.12(+0.60%) |
Jul 22, 2016 | 20.99 | 21.16 | 20.15 | 20.18 | 5,654,926 | -0.89(-4.22%) |
Jul 21, 2016 | 21.43 | 21.69 | 20.99 | 21.07 | 3,841,025 | -0.26(-1.20%) |
Jul 20, 2016 | 21.31 | 21.72 | 20.99 | 21.32 | 5,176,991 | +0.05(+0.23%) |
Jul 19, 2016 | 21.80 | 21.86 | 21.11 | 21.28 | 6,728,194 | -0.91(-4.12%) |
Jul 18, 2016 | 21.91 | 22.29 | 21.16 | 22.19 | 4,873,556 | +0.20(+0.91%) |
Jul 15, 2016 | 22.43 | 22.45 | 21.66 | 21.99 | 5,032,371 | -0.34(-1.54%) |
Jul 14, 2016 | 22.00 | 22.69 | 21.90 | 22.33 | 9,223,915 | +0.76(+3.53%) |
Jul 13, 2016 | 20.89 | 21.64 | 20.54 | 21.57 | 6,123,444 | +0.71(+3.42%) |
Jul 12, 2016 | 20.03 | 21.23 | 19.94 | 20.86 | 5,455,938 | +1.09(+5.51%) |
Jul 11, 2016 | 20.05 | 20.32 | 19.73 | 19.77 | 4,616,721 | -0.15(-0.76%) |
Jul 08, 2016 | 19.35 | 20.01 | 18.83 | 19.92 | 4,790,873 | +1.09(+5.79%) |
Jul 07, 2016 | 19.16 | 19.49 | 18.73 | 18.83 | 3,780,956 | -0.20(-1.05%) |
Jul 06, 2016 | 18.69 | 19.06 | 18.23 | 19.03 | 5,987,985 | +0.17(+0.89%) |
Jul 05, 2016 | 19.30 | 19.42 | 18.63 | 18.86 | 4,629,589 | -0.54(-2.81%) |
Jul 01, 2016 | 19.17 | 19.41 | 19.41 | 19.41 | 6,039,227 | +0.10(+0.50%) |
Jun 30, 2016 | 19.52 | 19.90 | 18.94 | 19.31 | 5,637,930 | -0.19(-0.99%) |
Jun 29, 2016 | 19.61 | 19.74 | 19.20 | 19.50 | 7,199,703 | +0.22(+1.16%) |
Jun 28, 2016 | 19.12 | 19.62 | 18.91 | 19.28 | 8,223,252 | +0.46(+2.47%) |
Jun 27, 2016 | 19.99 | 20.01 | 18.55 | 18.82 | 9,457,722 | -1.56(-7.67%) |
Jun 24, 2016 | 21.27 | 21.33 | 19.84 | 20.38 | 13,867,254 | -1.77(-8.00%) |
Jun 23, 2016 | 21.79 | 22.16 | 21.50 | 22.15 | 6,068,102 | +0.50(+2.29%) |
Jun 22, 2016 | 22.04 | 22.25 | 21.61 | 21.65 | 4,724,775 | -0.23(-1.06%) |
Jun 21, 2016 | 22.33 | 22.47 | 21.76 | 21.88 | 5,762,767 | -0.52(-2.32%) |
Jun 20, 2016 | 22.87 | 23.44 | 22.37 | 22.41 | 4,321,159 | -0.31(-1.38%) |
Jun 17, 2016 | 22.16 | 23.02 | 22.16 | 22.72 | 8,252,744 | +0.61(+2.75%) |
Jun 16, 2016 | 21.96 | 22.28 | 21.28 | 22.11 | 5,382,273 | -0.07(-0.33%) |
Jun 15, 2016 | 22.29 | 22.70 | 21.84 | 22.18 | 5,748,290 | -0.04(-0.18%) |
Jun 14, 2016 | 22.90 | 23.37 | 21.98 | 22.22 | 5,076,584 | -0.71(-3.11%) |
Jun 13, 2016 | 23.58 | 24.09 | 22.90 | 22.93 | 4,308,168 | -0.49(-2.09%) |
Jun 10, 2016 | 23.56 | 24.06 | 23.10 | 23.42 | 6,088,348 | -0.45(-1.88%) |
Jun 09, 2016 | 24.51 | 24.51 | 23.62 | 23.87 | 6,097,335 | -1.03(-4.15%) |
Jun 08, 2016 | 25.62 | 25.71 | 24.50 | 24.91 | 4,578,910 | -0.71(-2.75%) |
Jun 07, 2016 | 25.15 | 25.98 | 25.08 | 25.61 | 7,787,965 | +0.65(+2.60%) |
Jun 06, 2016 | 23.60 | 24.97 | 23.40 | 24.96 | 9,640,516 | +2.04(+8.88%) |
Jun 03, 2016 | 22.38 | 23.00 | 22.12 | 22.93 | 5,270,325 | +0.50(+2.25%) |
Jun 02, 2016 | 22.15 | 22.66 | 22.04 | 22.42 | 7,814,977 | +0.27(+1.23%) |