Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 20.15 | 20.19 | 19.93 | 19.99 | 2,996,517 | -0.18(-0.87%) |
Aug 30, 2016 | 20.08 | 20.25 | 20.07 | 20.17 | 2,848,811 | +0.03(+0.17%) |
Aug 29, 2016 | 19.96 | 20.19 | 19.94 | 20.13 | 3,713,603 | +0.07(+0.34%) |
Aug 26, 2016 | 20.06 | 20.19 | 19.95 | 20.06 | 3,741,525 | +0.02(+0.09%) |
Aug 25, 2016 | 20.17 | 20.22 | 20.01 | 20.05 | 3,683,080 | -0.01(-0.06%) |
Aug 24, 2016 | 20.31 | 20.39 | 20.03 | 20.06 | 6,297,052 | -0.23(-1.12%) |
Aug 23, 2016 | 20.39 | 20.43 | 20.24 | 20.29 | 7,902,723 | -0.03(-0.17%) |
Aug 22, 2016 | 20.52 | 20.53 | 20.25 | 20.32 | 7,260,035 | +0.26(+1.30%) |
Aug 19, 2016 | 20.07 | 20.11 | 19.97 | 20.06 | 2,317,173 | -0.07(-0.34%) |
Aug 18, 2016 | 19.97 | 20.15 | 19.94 | 20.13 | 3,044,842 | -0.06(-0.28%) |
Aug 17, 2016 | 20.02 | 20.23 | 19.95 | 20.18 | 6,111,967 | +0.02(+0.11%) |
Aug 16, 2016 | 20.04 | 20.18 | 19.99 | 20.16 | 12,386,968 | +0.22(+1.12%) |
Aug 15, 2016 | 20.02 | 20.11 | 19.93 | 19.94 | 13,804,211 | +0.18(+0.91%) |
Aug 12, 2016 | 19.76 | 19.81 | 19.60 | 19.76 | 23,555,582 | -0.12(-0.60%) |
Aug 11, 2016 | 19.93 | 20.01 | 19.78 | 19.88 | 6,574,717 | -0.16(-0.78%) |
Aug 10, 2016 | 20.43 | 20.45 | 19.95 | 20.04 | 4,995,442 | -0.33(-1.60%) |
Aug 09, 2016 | 20.35 | 20.59 | 20.21 | 20.36 | 13,262,350 | +0.39(+1.95%) |
Aug 08, 2016 | 20.18 | 20.27 | 19.93 | 19.97 | 16,693,864 | -1.16(-5.49%) |
Aug 05, 2016 | 21.05 | 21.32 | 20.71 | 21.13 | 18,857,176 | -2.26(-9.66%) |
Aug 04, 2016 | 23.22 | 23.46 | 23.18 | 23.39 | 6,677,435 | -0.06(-0.27%) |
Aug 03, 2016 | 23.28 | 23.50 | 23.27 | 23.46 | 5,857,121 | -0.27(-1.14%) |
Aug 02, 2016 | 23.80 | 23.86 | 23.54 | 23.73 | 7,025,682 | -0.45(-1.86%) |
Aug 01, 2016 | 24.19 | 24.33 | 24.10 | 24.18 | 3,556,348 | +0.03(+0.14%) |
Jul 29, 2016 | 24.04 | 24.19 | 24.01 | 24.14 | 1,842,005 | +0.18(+0.76%) |
Jul 28, 2016 | 24.10 | 24.18 | 23.87 | 23.96 | 1,855,724 | +0.08(+0.35%) |
Jul 27, 2016 | 23.67 | 23.90 | 23.66 | 23.88 | 3,447,579 | +0.02(+0.09%) |
Jul 26, 2016 | 23.89 | 23.93 | 23.75 | 23.85 | 2,386,892 | +0.42(+1.79%) |
Jul 25, 2016 | 23.46 | 23.49 | 23.18 | 23.43 | 3,485,826 | -0.14(-0.59%) |
Jul 22, 2016 | 23.46 | 23.58 | 23.40 | 23.57 | 1,507,532 | +0.26(+1.11%) |
Jul 21, 2016 | 23.21 | 23.43 | 23.20 | 23.32 | 3,205,741 | -0.12(-0.51%) |
Jul 20, 2016 | 23.35 | 23.50 | 23.34 | 23.43 | 1,554,935 | +0.17(+0.73%) |
Jul 19, 2016 | 23.38 | 23.45 | 23.20 | 23.26 | 2,447,513 | -0.14(-0.60%) |
Jul 18, 2016 | 23.40 | 23.47 | 23.32 | 23.40 | 2,757,052 | +0.04(+0.18%) |
Jul 15, 2016 | 23.40 | 23.55 | 23.33 | 23.36 | 1,922,452 | -0.11(-0.47%) |
Jul 14, 2016 | 23.55 | 23.57 | 23.40 | 23.47 | 1,475,939 | +0.03(+0.11%) |
Jul 13, 2016 | 23.46 | 23.64 | 23.42 | 23.45 | 1,450,654 | -0.09(-0.40%) |
Jul 12, 2016 | 23.58 | 23.61 | 23.49 | 23.54 | 2,502,864 | +0.08(+0.34%) |
Jul 11, 2016 | 23.38 | 23.57 | 23.34 | 23.46 | 2,125,608 | +0.34(+1.47%) |
Jul 08, 2016 | 22.98 | 23.16 | 22.91 | 23.12 | 1,383,105 | +0.21(+0.91%) |
Jul 07, 2016 | 22.91 | 23.04 | 22.86 | 22.91 | 2,608,058 | +0.11(+0.46%) |
Jul 06, 2016 | 22.55 | 22.83 | 22.42 | 22.81 | 2,610,600 | -0.17(-0.76%) |
Jul 05, 2016 | 23.25 | 23.28 | 22.93 | 22.98 | 3,710,182 | -0.02(-0.07%) |
Jul 01, 2016 | 22.96 | 23.00 | 23.00 | 23.00 | 3,444,808 | +0.21(+0.91%) |
Jun 30, 2016 | 22.68 | 22.89 | 22.44 | 22.79 | 5,379,090 | +0.33(+1.45%) |
Jun 29, 2016 | 22.51 | 22.52 | 22.34 | 22.46 | 3,007,999 | +0.33(+1.49%) |
Jun 28, 2016 | 22.00 | 22.14 | 21.87 | 22.13 | 2,255,323 | +0.56(+2.59%) |
Jun 27, 2016 | 21.74 | 21.74 | 21.30 | 21.57 | 3,727,739 | -0.06(-0.29%) |
Jun 24, 2016 | 21.55 | 22.07 | 21.54 | 21.64 | 3,758,704 | -0.99(-4.38%) |
Jun 23, 2016 | 22.72 | 22.73 | 22.38 | 22.63 | 3,395,524 | +0.42(+1.87%) |
Jun 22, 2016 | 22.12 | 22.40 | 22.11 | 22.21 | 2,780,275 | +0.11(+0.52%) |
Jun 21, 2016 | 22.24 | 22.25 | 22.00 | 22.10 | 3,902,917 | +0.23(+1.05%) |
Jun 20, 2016 | 22.32 | 22.33 | 21.87 | 21.87 | 2,360,210 | +0.13(+0.59%) |
Jun 17, 2016 | 21.94 | 21.95 | 21.64 | 21.74 | 2,624,978 | -0.11(-0.49%) |
Jun 16, 2016 | 21.60 | 21.89 | 21.45 | 21.85 | 3,476,540 | -0.12(-0.56%) |
Jun 15, 2016 | 22.09 | 22.32 | 21.95 | 21.97 | 3,366,645 | -0.11(-0.52%) |
Jun 14, 2016 | 22.18 | 22.38 | 21.90 | 22.09 | 9,512,712 | -1.10(-4.75%) |
Jun 13, 2016 | 22.97 | 23.50 | 22.97 | 23.19 | 2,459,902 | -0.27(-1.16%) |
Jun 10, 2016 | 23.41 | 23.57 | 23.36 | 23.46 | 5,884,676 | -0.64(-2.66%) |
Jun 09, 2016 | 23.99 | 24.24 | 23.99 | 24.10 | 5,167,885 | -0.13(-0.54%) |
Jun 08, 2016 | 24.20 | 24.28 | 24.13 | 24.23 | 3,949,768 | -0.05(-0.23%) |
Jun 07, 2016 | 24.30 | 24.34 | 24.21 | 24.29 | 3,837,157 | +0.09(+0.39%) |
Jun 06, 2016 | 23.92 | 24.30 | 23.92 | 24.19 | 3,159,176 | +0.21(+0.88%) |
Jun 03, 2016 | 23.77 | 24.06 | 23.67 | 23.98 | 1,649,012 | +0.25(+1.05%) |
Jun 02, 2016 | 23.60 | 23.73 | 23.54 | 23.73 | 2,334,139 | -0.09(-0.37%) |