Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 24.18 | 24.20 | 24.09 | 24.11 | 1,047,366 | -0.12(-0.48%) |
Aug 30, 2016 | 24.23 | 24.25 | 24.14 | 24.23 | 562,721 | -0.05(-0.21%) |
Aug 29, 2016 | 24.28 | 24.31 | 24.18 | 24.28 | 3,532,903 | -0.08(-0.32%) |
Aug 26, 2016 | 24.54 | 24.67 | 24.28 | 24.36 | 637,919 | -0.09(-0.37%) |
Aug 25, 2016 | 24.49 | 24.50 | 24.38 | 24.45 | 544,422 | +0.03(+0.11%) |
Aug 24, 2016 | 24.49 | 24.51 | 24.31 | 24.42 | 1,114,953 | -0.17(-0.68%) |
Aug 23, 2016 | 24.76 | 24.79 | 24.58 | 24.59 | 3,440,790 | -0.12(-0.47%) |
Aug 22, 2016 | 24.76 | 24.76 | 24.68 | 24.70 | 273,305 | -0.10(-0.41%) |
Aug 19, 2016 | 24.83 | 24.85 | 24.76 | 24.81 | 884,829 | -0.09(-0.36%) |
Aug 18, 2016 | 24.86 | 24.95 | 24.82 | 24.90 | 629,799 | +0.06(+0.26%) |
Aug 17, 2016 | 24.77 | 24.85 | 24.69 | 24.83 | 3,159,009 | -0.01(-0.05%) |
Aug 16, 2016 | 24.88 | 24.92 | 24.82 | 24.85 | 910,374 | +0.04(+0.16%) |
Aug 15, 2016 | 24.86 | 24.88 | 24.79 | 24.81 | 717,514 | +0.05(+0.21%) |
Aug 12, 2016 | 24.88 | 24.88 | 24.71 | 24.76 | 2,816,674 | -0.03(-0.10%) |
Aug 11, 2016 | 24.87 | 24.87 | 24.77 | 24.78 | 2,647,647 | -0.01(-0.05%) |
Aug 10, 2016 | 24.82 | 24.86 | 24.76 | 24.79 | 854,109 | +0.14(+0.57%) |
Aug 09, 2016 | 24.56 | 24.69 | 24.56 | 24.65 | 600,156 | +0.14(+0.58%) |
Aug 08, 2016 | 24.43 | 24.54 | 24.42 | 24.51 | 1,595,089 | +0.22(+0.90%) |
Aug 05, 2016 | 24.29 | 24.33 | 24.23 | 24.29 | 1,212,929 | +0.00(+0.00%) |
Aug 04, 2016 | 24.24 | 24.31 | 24.19 | 24.29 | 426,112 | +0.12(+0.48%) |
Aug 03, 2016 | 24.11 | 24.19 | 24.04 | 24.18 | 1,220,800 | +0.04(+0.16%) |
Aug 02, 2016 | 24.20 | 24.27 | 24.11 | 24.14 | 453,691 | -0.01(-0.05%) |
Aug 01, 2016 | 24.20 | 24.22 | 24.14 | 24.15 | 724,403 | -0.11(-0.44%) |
Jul 29, 2016 | 24.16 | 24.29 | 24.08 | 24.26 | 595,830 | +0.26(+1.07%) |
Jul 28, 2016 | 23.95 | 24.02 | 23.95 | 24.00 | 692,187 | +0.03(+0.11%) |
Jul 27, 2016 | 23.87 | 23.99 | 23.82 | 23.98 | 938,717 | +0.10(+0.43%) |
Jul 26, 2016 | 23.85 | 23.89 | 23.80 | 23.87 | 847,730 | +0.01(+0.05%) |
Jul 25, 2016 | 23.96 | 23.96 | 23.85 | 23.86 | 860,130 | -0.15(-0.64%) |
Jul 22, 2016 | 24.05 | 24.05 | 23.96 | 24.02 | 357,541 | -0.01(-0.05%) |
Jul 21, 2016 | 24.02 | 24.05 | 23.98 | 24.03 | 408,902 | +0.03(+0.11%) |
Jul 20, 2016 | 24.04 | 24.08 | 24.00 | 24.00 | 318,173 | -0.06(-0.27%) |
Jul 19, 2016 | 24.13 | 24.16 | 24.03 | 24.07 | 371,180 | -0.19(-0.79%) |
Jul 18, 2016 | 24.20 | 24.29 | 24.13 | 24.26 | 329,530 | +0.00(+0.00%) |
Jul 15, 2016 | 24.31 | 24.39 | 24.25 | 24.26 | 661,247 | -0.17(-0.68%) |
Jul 14, 2016 | 24.35 | 24.45 | 24.35 | 24.43 | 643,648 | +0.18(+0.74%) |
Jul 13, 2016 | 24.29 | 24.30 | 24.22 | 24.25 | 947,067 | -0.03(-0.11%) |
Jul 12, 2016 | 24.31 | 24.32 | 24.26 | 24.27 | 985,165 | +0.18(+0.74%) |
Jul 11, 2016 | 24.18 | 24.20 | 24.07 | 24.09 | 400,483 | -0.05(-0.21%) |
Jul 08, 2016 | 23.93 | 24.16 | 23.79 | 24.14 | 1,186,964 | +0.36(+1.51%) |
Jul 07, 2016 | 23.86 | 23.91 | 23.75 | 23.79 | 729,047 | -0.06(-0.27%) |
Jul 06, 2016 | 23.77 | 23.95 | 23.67 | 23.85 | 1,026,315 | -0.01(-0.05%) |
Jul 05, 2016 | 23.93 | 23.94 | 23.83 | 23.86 | 358,294 | -0.24(-1.01%) |
Jul 01, 2016 | 24.21 | 24.11 | 24.11 | 24.11 | 585,628 | +0.01(+0.06%) |
Jun 30, 2016 | 24.03 | 24.09 | 23.93 | 24.09 | 278,277 | +0.09(+0.37%) |
Jun 29, 2016 | 23.85 | 24.01 | 23.80 | 24.00 | 433,359 | +0.33(+1.40%) |
Jun 28, 2016 | 23.45 | 23.67 | 23.45 | 23.67 | 2,076,367 | +0.49(+2.09%) |
Jun 27, 2016 | 23.20 | 23.27 | 23.12 | 23.18 | 532,957 | -0.05(-0.22%) |
Jun 24, 2016 | 23.25 | 23.57 | 23.10 | 23.24 | 608,439 | -0.79(-3.29%) |
Jun 23, 2016 | 24.00 | 24.03 | 23.90 | 24.03 | 414,372 | +0.22(+0.91%) |
Jun 22, 2016 | 23.70 | 23.82 | 23.63 | 23.81 | 5,645,706 | +0.26(+1.08%) |
Jun 21, 2016 | 23.54 | 23.62 | 23.52 | 23.56 | 211,671 | +0.00(+0.00%) |
Jun 20, 2016 | 23.53 | 23.64 | 23.53 | 23.56 | 281,469 | +0.20(+0.87%) |
Jun 17, 2016 | 23.26 | 23.36 | 23.20 | 23.35 | 422,130 | +0.22(+0.94%) |
Jun 16, 2016 | 23.08 | 23.21 | 22.92 | 23.13 | 434,305 | -0.11(-0.49%) |
Jun 15, 2016 | 23.08 | 23.32 | 23.08 | 23.25 | 403,468 | +0.19(+0.83%) |
Jun 14, 2016 | 22.99 | 23.15 | 22.98 | 23.06 | 240,325 | -0.17(-0.71%) |
Jun 13, 2016 | 23.20 | 23.36 | 23.17 | 23.22 | 675,070 | -0.13(-0.55%) |
Jun 10, 2016 | 23.50 | 23.50 | 23.30 | 23.35 | 292,985 | -0.32(-1.35%) |
Jun 09, 2016 | 23.62 | 23.71 | 23.62 | 23.67 | 367,234 | -0.11(-0.48%) |
Jun 08, 2016 | 23.72 | 23.80 | 23.70 | 23.79 | 827,637 | +0.28(+1.19%) |
Jun 07, 2016 | 23.40 | 23.53 | 23.36 | 23.50 | 1,396,277 | +0.17(+0.71%) |
Jun 06, 2016 | 23.30 | 23.34 | 23.20 | 23.34 | 604,500 | +0.06(+0.27%) |
Jun 03, 2016 | 23.01 | 23.27 | 23.01 | 23.27 | 988,313 | +0.54(+2.36%) |
Jun 02, 2016 | 22.71 | 22.79 | 22.66 | 22.74 | 649,792 | -0.18(-0.78%) |