Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 24.10 | 24.38 | 24.10 | 24.31 | 1,703,834 | +0.23(+0.97%) |
Aug 30, 2016 | 24.17 | 24.17 | 23.81 | 24.08 | 781,081 | -0.03(-0.12%) |
Aug 29, 2016 | 23.96 | 24.26 | 23.93 | 24.11 | 627,279 | +0.31(+1.28%) |
Aug 26, 2016 | 23.93 | 24.13 | 23.69 | 23.80 | 1,028,466 | -0.06(-0.24%) |
Aug 25, 2016 | 23.89 | 24.22 | 23.82 | 23.86 | 676,761 | -0.04(-0.15%) |
Aug 24, 2016 | 23.90 | 23.97 | 23.61 | 23.90 | 624,512 | -0.07(-0.30%) |
Aug 23, 2016 | 24.02 | 24.12 | 23.93 | 23.97 | 642,010 | +0.07(+0.30%) |
Aug 22, 2016 | 24.04 | 24.23 | 23.75 | 23.90 | 668,187 | -0.13(-0.54%) |
Aug 19, 2016 | 23.74 | 24.12 | 23.67 | 24.03 | 1,644,283 | +0.27(+1.13%) |
Aug 18, 2016 | 24.04 | 24.15 | 23.66 | 23.76 | 2,066,028 | -0.25(-1.03%) |
Aug 17, 2016 | 24.17 | 24.17 | 23.86 | 24.01 | 2,410,722 | -0.07(-0.27%) |
Aug 16, 2016 | 24.33 | 24.38 | 23.95 | 24.07 | 1,436,092 | -0.37(-1.52%) |
Aug 15, 2016 | 24.59 | 24.69 | 24.41 | 24.44 | 1,369,478 | -0.06(-0.24%) |
Aug 12, 2016 | 24.35 | 24.78 | 24.35 | 24.50 | 1,367,320 | +0.18(+0.75%) |
Aug 11, 2016 | 24.68 | 24.68 | 24.25 | 24.32 | 1,232,851 | -0.30(-1.24%) |
Aug 10, 2016 | 24.59 | 24.70 | 24.49 | 24.62 | 1,105,237 | +0.12(+0.50%) |
Aug 09, 2016 | 24.65 | 24.70 | 24.41 | 24.50 | 1,177,732 | -0.07(-0.27%) |
Aug 08, 2016 | 24.65 | 24.70 | 24.50 | 24.57 | 1,117,345 | -0.04(-0.18%) |
Aug 05, 2016 | 24.62 | 24.70 | 24.52 | 24.61 | 1,367,492 | +0.12(+0.50%) |
Aug 04, 2016 | 24.90 | 24.90 | 24.32 | 24.49 | 1,727,121 | +0.12(+0.48%) |
Aug 03, 2016 | 24.31 | 24.42 | 24.08 | 24.37 | 1,540,894 | +0.00(+0.00%) |
Aug 02, 2016 | 24.54 | 24.55 | 24.32 | 24.37 | 1,843,408 | -0.25(-1.03%) |
Aug 01, 2016 | 24.52 | 24.75 | 24.46 | 24.62 | 2,540,922 | +0.07(+0.27%) |
Jul 29, 2016 | 24.27 | 24.59 | 24.25 | 24.56 | 5,475,131 | +0.34(+1.41%) |
Jul 28, 2016 | 23.79 | 24.27 | 23.79 | 24.22 | 1,597,486 | +0.39(+1.65%) |
Jul 27, 2016 | 23.96 | 24.02 | 23.63 | 23.82 | 1,839,444 | -0.13(-0.55%) |
Jul 26, 2016 | 23.69 | 24.07 | 23.67 | 23.96 | 3,258,559 | +0.31(+1.29%) |
Jul 25, 2016 | 23.76 | 24.01 | 23.61 | 23.65 | 2,218,416 | -0.07(-0.28%) |
Jul 22, 2016 | 23.51 | 23.85 | 23.48 | 23.72 | 2,104,696 | +0.32(+1.37%) |
Jul 21, 2016 | 23.23 | 23.67 | 23.12 | 23.40 | 2,241,708 | +0.05(+0.22%) |
Jul 20, 2016 | 23.20 | 23.38 | 23.12 | 23.35 | 3,239,624 | +0.23(+1.01%) |
Jul 19, 2016 | 22.92 | 23.20 | 22.66 | 23.11 | 2,102,097 | +0.25(+1.08%) |
Jul 18, 2016 | 22.39 | 22.89 | 22.25 | 22.87 | 6,972,963 | +0.33(+1.45%) |
Jul 15, 2016 | 22.49 | 22.61 | 22.26 | 22.54 | 1,242,697 | +0.07(+0.29%) |
Jul 14, 2016 | 22.44 | 22.58 | 22.33 | 22.47 | 1,978,690 | +0.08(+0.36%) |
Jul 13, 2016 | 22.04 | 22.43 | 21.97 | 22.39 | 1,714,762 | +0.38(+1.72%) |
Jul 12, 2016 | 21.69 | 22.13 | 21.61 | 22.02 | 1,261,354 | +0.33(+1.51%) |
Jul 11, 2016 | 21.53 | 21.73 | 21.25 | 21.69 | 1,299,953 | +0.23(+1.05%) |
Jul 08, 2016 | 21.18 | 21.65 | 21.09 | 21.46 | 859,193 | +0.38(+1.79%) |
Jul 07, 2016 | 21.35 | 21.35 | 20.96 | 21.09 | 560,276 | -0.33(-1.53%) |
Jul 06, 2016 | 21.32 | 21.57 | 21.30 | 21.41 | 1,314,874 | +0.01(+0.07%) |
Jul 05, 2016 | 21.22 | 21.43 | 21.22 | 21.40 | 705,303 | +0.09(+0.41%) |
Jul 01, 2016 | 21.25 | 21.31 | 21.31 | 21.31 | 1,037,901 | +0.12(+0.55%) |
Jun 30, 2016 | 21.07 | 21.20 | 20.76 | 21.20 | 1,672,615 | +0.40(+1.92%) |
Jun 29, 2016 | 20.45 | 20.83 | 20.45 | 20.80 | 817,834 | +0.43(+2.10%) |
Jun 28, 2016 | 20.34 | 20.45 | 20.14 | 20.37 | 1,115,631 | +0.25(+1.26%) |
Jun 27, 2016 | 20.16 | 20.16 | 19.60 | 20.11 | 1,439,461 | -0.14(-0.68%) |
Jun 24, 2016 | 20.45 | 20.67 | 20.13 | 20.25 | 1,521,519 | -0.62(-2.99%) |
Jun 23, 2016 | 20.75 | 20.90 | 20.73 | 20.88 | 773,140 | +0.18(+0.88%) |
Jun 22, 2016 | 20.96 | 21.01 | 20.63 | 20.69 | 807,997 | -0.29(-1.38%) |
Jun 21, 2016 | 20.91 | 21.11 | 20.81 | 20.98 | 877,686 | +0.10(+0.49%) |
Jun 20, 2016 | 21.20 | 21.50 | 20.88 | 20.88 | 1,159,861 | -0.24(-1.13%) |
Jun 17, 2016 | 21.20 | 21.26 | 20.92 | 21.12 | 6,174,899 | -0.03(-0.14%) |
Jun 16, 2016 | 20.90 | 21.23 | 20.82 | 21.15 | 1,920,055 | +0.20(+0.94%) |
Jun 15, 2016 | 20.80 | 21.17 | 20.78 | 20.96 | 1,515,398 | +0.12(+0.59%) |
Jun 14, 2016 | 20.79 | 21.01 | 20.68 | 20.83 | 1,934,574 | -0.01(-0.03%) |
Jun 13, 2016 | 20.89 | 21.27 | 20.65 | 20.84 | 2,733,394 | +0.14(+0.66%) |
Jun 10, 2016 | 20.39 | 20.72 | 20.24 | 20.70 | 1,139,423 | +0.16(+0.77%) |
Jun 09, 2016 | 20.39 | 20.56 | 20.33 | 20.54 | 920,612 | +0.11(+0.53%) |
Jun 08, 2016 | 20.22 | 20.48 | 20.18 | 20.44 | 607,115 | +0.19(+0.96%) |
Jun 07, 2016 | 20.20 | 20.42 | 20.16 | 20.24 | 811,709 | +0.06(+0.32%) |
Jun 06, 2016 | 20.40 | 20.44 | 20.01 | 20.18 | 624,941 | -0.25(-1.20%) |
Jun 03, 2016 | 20.62 | 20.78 | 20.36 | 20.42 | 566,025 | -0.04(-0.18%) |
Jun 02, 2016 | 20.38 | 20.47 | 20.21 | 20.46 | 680,636 | +0.05(+0.25%) |