Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.15 | 23.33 | 22.67 | 23.08 | 749,842 | -0.03(-0.13%) |
Aug 30, 2016 | 22.95 | 23.13 | 22.73 | 23.11 | 1,223,561 | +0.12(+0.52%) |
Aug 29, 2016 | 22.95 | 23.08 | 22.73 | 22.99 | 794,855 | +0.15(+0.66%) |
Aug 26, 2016 | 23.51 | 23.85 | 22.81 | 22.84 | 1,439,471 | -0.72(-3.06%) |
Aug 25, 2016 | 23.23 | 23.76 | 23.22 | 23.56 | 975,362 | +0.35(+1.51%) |
Aug 24, 2016 | 23.59 | 23.78 | 23.16 | 23.21 | 1,130,473 | -0.27(-1.15%) |
Aug 23, 2016 | 23.88 | 23.95 | 23.47 | 23.48 | 1,112,946 | -0.40(-1.68%) |
Aug 22, 2016 | 23.61 | 23.98 | 23.55 | 23.88 | 1,025,864 | +0.33(+1.40%) |
Aug 19, 2016 | 23.52 | 23.65 | 23.36 | 23.55 | 926,139 | +0.07(+0.30%) |
Aug 18, 2016 | 23.00 | 23.52 | 22.99 | 23.48 | 1,467,398 | +0.35(+1.51%) |
Aug 17, 2016 | 22.46 | 23.26 | 22.46 | 23.13 | 1,545,725 | +0.62(+2.75%) |
Aug 16, 2016 | 22.65 | 22.79 | 22.49 | 22.51 | 1,398,084 | -0.18(-0.79%) |
Aug 15, 2016 | 22.63 | 22.88 | 22.56 | 22.69 | 662,091 | -0.05(-0.22%) |
Aug 12, 2016 | 22.79 | 22.97 | 22.70 | 22.74 | 1,022,138 | -0.06(-0.26%) |
Aug 11, 2016 | 23.03 | 23.23 | 22.79 | 22.80 | 1,226,727 | -0.12(-0.52%) |
Aug 10, 2016 | 23.18 | 23.34 | 22.90 | 22.92 | 1,126,627 | -0.25(-1.08%) |
Aug 09, 2016 | 23.05 | 23.24 | 23.05 | 23.17 | 964,105 | +0.06(+0.26%) |
Aug 08, 2016 | 23.11 | 23.31 | 22.96 | 23.11 | 903,201 | +0.11(+0.48%) |
Aug 05, 2016 | 23.32 | 23.46 | 22.97 | 23.00 | 811,071 | -0.30(-1.29%) |
Aug 04, 2016 | 23.23 | 23.44 | 23.18 | 23.30 | 805,930 | +0.15(+0.65%) |
Aug 03, 2016 | 22.87 | 23.21 | 22.77 | 23.15 | 1,608,654 | +0.28(+1.22%) |
Aug 02, 2016 | 23.24 | 23.40 | 22.76 | 22.87 | 1,698,743 | -0.37(-1.59%) |
Aug 01, 2016 | 23.35 | 23.65 | 23.04 | 23.24 | 2,028,935 | -0.01(-0.04%) |
Jul 29, 2016 | 23.80 | 23.81 | 23.19 | 23.25 | 1,507,325 | -0.49(-2.06%) |
Jul 28, 2016 | 24.15 | 24.25 | 23.15 | 23.74 | 2,109,602 | -0.58(-2.38%) |
Jul 27, 2016 | 25.08 | 25.19 | 24.18 | 24.32 | 1,252,032 | -0.86(-3.42%) |
Jul 26, 2016 | 25.61 | 25.85 | 25.17 | 25.18 | 888,180 | -0.31(-1.22%) |
Jul 25, 2016 | 25.09 | 25.53 | 25.09 | 25.49 | 763,925 | +0.30(+1.19%) |
Jul 22, 2016 | 25.32 | 25.40 | 25.10 | 25.19 | 869,829 | +0.01(+0.04%) |
Jul 21, 2016 | 25.16 | 25.28 | 25.06 | 25.18 | 489,875 | +0.07(+0.28%) |
Jul 20, 2016 | 25.07 | 25.27 | 24.87 | 25.11 | 614,675 | +0.02(+0.08%) |
Jul 19, 2016 | 25.23 | 25.23 | 24.72 | 25.09 | 1,027,787 | +0.16(+0.64%) |
Jul 18, 2016 | 25.06 | 25.57 | 24.90 | 24.93 | 733,592 | -0.24(-0.95%) |
Jul 15, 2016 | 25.20 | 25.61 | 25.04 | 25.17 | 1,067,244 | -0.14(-0.55%) |
Jul 14, 2016 | 25.19 | 25.71 | 25.09 | 25.31 | 2,332,920 | +0.16(+0.64%) |
Jul 13, 2016 | 25.38 | 25.40 | 24.82 | 25.15 | 962,475 | -0.25(-0.98%) |
Jul 12, 2016 | 25.60 | 25.72 | 25.37 | 25.40 | 1,425,493 | -0.08(-0.31%) |
Jul 11, 2016 | 25.83 | 25.86 | 25.46 | 25.48 | 980,745 | -0.31(-1.20%) |
Jul 08, 2016 | 25.88 | 26.00 | 25.72 | 25.79 | 1,186,428 | -0.03(-0.12%) |
Jul 07, 2016 | 25.44 | 25.98 | 25.40 | 25.82 | 1,340,405 | +1.34(+5.47%) |
Jul 05, 2016 | 24.72 | 24.88 | 24.47 | 24.48 | 2,136,497 | -0.46(-1.84%) |
Jul 01, 2016 | 25.59 | 24.94 | 24.94 | 24.94 | 1,180,500 | -0.54(-2.12%) |
Jun 30, 2016 | 24.07 | 25.57 | 23.98 | 25.48 | 2,140,215 | +1.56(+6.52%) |
Jun 29, 2016 | 24.46 | 24.59 | 23.88 | 23.92 | 1,468,220 | -0.30(-1.24%) |
Jun 28, 2016 | 24.40 | 24.52 | 24.09 | 24.22 | 1,090,467 | -0.10(-0.41%) |
Jun 27, 2016 | 24.24 | 24.64 | 24.20 | 24.32 | 1,281,182 | -0.78(-3.11%) |
Jun 24, 2016 | 24.61 | 25.30 | 24.40 | 25.10 | 1,395,398 | -0.29(-1.14%) |
Jun 23, 2016 | 25.25 | 25.42 | 25.12 | 25.39 | 712,790 | +0.28(+1.12%) |
Jun 22, 2016 | 24.98 | 25.37 | 24.82 | 25.11 | 1,089,893 | +0.12(+0.48%) |
Jun 21, 2016 | 25.01 | 25.25 | 24.87 | 24.99 | 982,682 | +0.15(+0.60%) |
Jun 20, 2016 | 24.86 | 25.16 | 24.65 | 24.84 | 671,186 | +0.21(+0.85%) |
Jun 17, 2016 | 24.76 | 24.93 | 24.52 | 24.63 | 835,651 | -0.28(-1.12%) |
Jun 16, 2016 | 24.40 | 24.92 | 24.34 | 24.91 | 1,054,990 | +0.49(+2.01%) |
Jun 15, 2016 | 24.36 | 24.63 | 24.30 | 24.42 | 922,156 | +0.05(+0.21%) |
Jun 14, 2016 | 24.19 | 24.45 | 23.98 | 24.37 | 976,318 | +0.02(+0.08%) |
Jun 13, 2016 | 24.83 | 24.94 | 24.25 | 24.35 | 1,352,200 | -0.59(-2.37%) |
Jun 10, 2016 | 24.80 | 25.15 | 24.75 | 24.94 | 1,350,639 | -0.05(-0.20%) |
Jun 09, 2016 | 24.21 | 25.14 | 24.20 | 24.99 | 1,409,833 | +0.64(+2.63%) |
Jun 08, 2016 | 24.17 | 24.47 | 24.16 | 24.35 | 1,050,032 | -0.09(-0.37%) |
Jun 07, 2016 | 24.52 | 24.74 | 24.36 | 24.44 | 954,012 | -0.11(-0.45%) |
Jun 06, 2016 | 24.39 | 24.59 | 24.07 | 24.55 | 2,022,744 | -0.45(-1.80%) |
Jun 03, 2016 | 24.89 | 25.24 | 24.86 | 25.00 | 977,092 | +0.06(+0.24%) |
Jun 02, 2016 | 24.82 | 24.97 | 24.46 | 24.94 | 1,661,588 | +0.05(+0.20%) |