Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.59 | 23.65 | 23.46 | 23.54 | 694,855 | -0.10(-0.43%) |
Aug 30, 2016 | 23.72 | 23.95 | 23.55 | 23.64 | 611,654 | -0.15(-0.64%) |
Aug 29, 2016 | 23.68 | 23.91 | 23.63 | 23.80 | 550,646 | +0.12(+0.50%) |
Aug 26, 2016 | 23.95 | 24.00 | 23.59 | 23.68 | 506,603 | -0.24(-0.99%) |
Aug 25, 2016 | 23.75 | 24.02 | 23.59 | 23.91 | 822,318 | +0.17(+0.71%) |
Aug 24, 2016 | 23.85 | 23.86 | 23.69 | 23.75 | 602,631 | -0.16(-0.67%) |
Aug 23, 2016 | 23.97 | 24.09 | 23.80 | 23.91 | 1,039,371 | +0.05(+0.21%) |
Aug 22, 2016 | 23.68 | 24.02 | 23.66 | 23.86 | 885,309 | +0.10(+0.43%) |
Aug 19, 2016 | 23.46 | 23.78 | 23.41 | 23.75 | 606,781 | +0.18(+0.75%) |
Aug 18, 2016 | 23.43 | 23.59 | 23.28 | 23.58 | 397,260 | +0.05(+0.22%) |
Aug 17, 2016 | 23.63 | 23.64 | 23.36 | 23.53 | 400,065 | -0.08(-0.36%) |
Aug 16, 2016 | 23.63 | 23.63 | 23.48 | 23.61 | 1,486,973 | -0.03(-0.11%) |
Aug 15, 2016 | 23.46 | 23.68 | 23.43 | 23.64 | 568,473 | +0.15(+0.65%) |
Aug 12, 2016 | 23.26 | 23.49 | 23.23 | 23.48 | 360,403 | +0.10(+0.43%) |
Aug 11, 2016 | 23.37 | 23.45 | 23.29 | 23.38 | 311,671 | +0.12(+0.51%) |
Aug 10, 2016 | 23.27 | 23.31 | 23.20 | 23.27 | 380,482 | -0.01(-0.04%) |
Aug 09, 2016 | 23.29 | 23.35 | 23.23 | 23.27 | 321,747 | +0.01(+0.04%) |
Aug 08, 2016 | 23.33 | 23.48 | 23.27 | 23.27 | 653,865 | -0.13(-0.54%) |
Aug 05, 2016 | 23.33 | 23.59 | 23.27 | 23.39 | 748,987 | +0.10(+0.43%) |
Aug 04, 2016 | 23.47 | 23.57 | 23.28 | 23.29 | 580,627 | -0.22(-0.93%) |
Aug 03, 2016 | 23.68 | 23.88 | 23.44 | 23.51 | 824,042 | -0.24(-1.02%) |
Aug 02, 2016 | 23.85 | 24.00 | 23.61 | 23.75 | 858,800 | -0.17(-0.70%) |
Aug 01, 2016 | 23.98 | 24.11 | 23.88 | 23.92 | 541,039 | -0.08(-0.31%) |
Jul 29, 2016 | 23.88 | 24.13 | 23.73 | 23.99 | 912,232 | +0.11(+0.46%) |
Jul 28, 2016 | 23.73 | 24.17 | 23.46 | 23.88 | 1,194,030 | -0.76(-3.09%) |
Jul 27, 2016 | 23.66 | 24.68 | 23.60 | 24.65 | 4,289,137 | +1.05(+4.43%) |
Jul 26, 2016 | 23.84 | 24.01 | 23.42 | 23.60 | 2,894,652 | -0.25(-1.05%) |
Jul 25, 2016 | 24.12 | 24.14 | 23.83 | 23.85 | 1,290,135 | -0.31(-1.28%) |
Jul 22, 2016 | 23.92 | 24.23 | 23.83 | 24.16 | 254,396 | +0.22(+0.91%) |
Jul 21, 2016 | 24.05 | 24.24 | 23.82 | 23.94 | 408,706 | -0.16(-0.66%) |
Jul 20, 2016 | 24.10 | 24.13 | 23.88 | 24.10 | 438,138 | +0.12(+0.49%) |
Jul 19, 2016 | 23.88 | 24.06 | 23.86 | 23.98 | 217,775 | +0.01(+0.04%) |
Jul 18, 2016 | 24.04 | 24.13 | 23.83 | 23.98 | 239,397 | +0.00(+0.00%) |
Jul 15, 2016 | 24.02 | 24.08 | 23.24 | 23.98 | 221,663 | +0.01(+0.04%) |
Jul 14, 2016 | 24.23 | 24.40 | 23.93 | 23.97 | 758,254 | -0.15(-0.62%) |
Jul 13, 2016 | 23.86 | 24.14 | 23.75 | 24.12 | 502,718 | +0.37(+1.55%) |
Jul 12, 2016 | 23.54 | 23.82 | 23.54 | 23.75 | 306,727 | +0.31(+1.32%) |
Jul 11, 2016 | 23.42 | 23.58 | 23.32 | 23.44 | 299,445 | +0.14(+0.61%) |
Jul 08, 2016 | 23.15 | 23.32 | 22.96 | 23.30 | 542,856 | +0.33(+1.46%) |
Jul 07, 2016 | 22.91 | 23.05 | 22.87 | 22.96 | 332,310 | +0.21(+0.92%) |
Jul 05, 2016 | 22.80 | 22.81 | 22.58 | 22.76 | 227,349 | -0.21(-0.91%) |
Jul 01, 2016 | 22.93 | 22.96 | 22.96 | 22.96 | 299,789 | +0.04(+0.18%) |
Jun 30, 2016 | 22.45 | 22.99 | 22.35 | 22.92 | 686,037 | +0.57(+2.55%) |
Jun 29, 2016 | 22.31 | 22.40 | 21.99 | 22.35 | 790,471 | +0.26(+1.17%) |
Jun 28, 2016 | 21.76 | 22.13 | 21.69 | 22.09 | 478,227 | +0.39(+1.81%) |
Jun 27, 2016 | 22.60 | 22.72 | 21.67 | 21.70 | 718,018 | -1.15(-5.02%) |
Jun 24, 2016 | 22.81 | 23.05 | 22.67 | 22.85 | 2,479,075 | -0.80(-3.40%) |
Jun 23, 2016 | 23.47 | 23.68 | 23.01 | 23.65 | 497,834 | +0.39(+1.69%) |
Jun 22, 2016 | 23.44 | 23.59 | 23.24 | 23.26 | 337,582 | -0.14(-0.61%) |
Jun 21, 2016 | 23.47 | 23.58 | 23.26 | 23.40 | 343,669 | -0.07(-0.29%) |
Jun 20, 2016 | 23.46 | 23.57 | 23.31 | 23.47 | 438,170 | +0.29(+1.26%) |
Jun 17, 2016 | 23.41 | 23.41 | 23.09 | 23.17 | 691,037 | -0.17(-0.72%) |
Jun 16, 2016 | 23.06 | 23.37 | 22.88 | 23.34 | 331,519 | +0.12(+0.50%) |
Jun 15, 2016 | 23.26 | 23.37 | 23.06 | 23.22 | 448,996 | +0.03(+0.11%) |
Jun 14, 2016 | 23.11 | 23.27 | 23.01 | 23.20 | 377,111 | -0.03(-0.11%) |
Jun 13, 2016 | 23.70 | 23.74 | 23.11 | 23.22 | 448,687 | -0.60(-2.53%) |
Jun 10, 2016 | 23.78 | 24.01 | 23.60 | 23.83 | 552,677 | -0.17(-0.70%) |
Jun 09, 2016 | 23.99 | 24.08 | 23.84 | 23.99 | 301,700 | -0.08(-0.35%) |
Jun 08, 2016 | 24.09 | 24.24 | 23.93 | 24.08 | 293,051 | -0.01(-0.03%) |
Jun 07, 2016 | 24.21 | 24.34 | 24.01 | 24.09 | 490,836 | -0.05(-0.21%) |
Jun 06, 2016 | 24.11 | 24.24 | 24.01 | 24.14 | 499,620 | +0.07(+0.28%) |
Jun 03, 2016 | 24.15 | 24.24 | 23.95 | 24.07 | 276,205 | -0.08(-0.35%) |
Jun 02, 2016 | 24.09 | 24.22 | 24.03 | 24.15 | 521,607 | +0.14(+0.59%) |