Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.91 | 24.11 | 23.74 | 23.98 | 837,150 | +0.03(+0.11%) |
Aug 30, 2016 | 24.07 | 24.07 | 23.75 | 23.96 | 505,198 | +0.01(+0.04%) |
Aug 29, 2016 | 23.74 | 24.01 | 23.72 | 23.95 | 921,419 | +0.23(+0.98%) |
Aug 26, 2016 | 24.26 | 24.49 | 23.54 | 23.72 | 832,326 | -0.54(-2.21%) |
Aug 25, 2016 | 23.99 | 24.42 | 23.96 | 24.25 | 705,083 | +0.24(+1.01%) |
Aug 24, 2016 | 24.11 | 24.32 | 23.78 | 24.01 | 761,159 | -0.09(-0.36%) |
Aug 23, 2016 | 24.03 | 24.41 | 23.87 | 24.10 | 505,435 | +0.24(+1.01%) |
Aug 22, 2016 | 23.77 | 23.93 | 23.68 | 23.85 | 371,263 | +0.03(+0.15%) |
Aug 19, 2016 | 23.89 | 23.89 | 23.37 | 23.82 | 1,020,826 | -0.03(-0.15%) |
Aug 18, 2016 | 23.40 | 23.92 | 23.35 | 23.85 | 545,028 | +0.46(+1.96%) |
Aug 17, 2016 | 23.15 | 23.43 | 22.93 | 23.40 | 539,202 | +0.26(+1.12%) |
Aug 16, 2016 | 23.44 | 23.44 | 23.02 | 23.14 | 409,271 | -0.41(-1.76%) |
Aug 15, 2016 | 23.52 | 23.68 | 23.46 | 23.55 | 495,812 | +0.09(+0.37%) |
Aug 12, 2016 | 23.54 | 23.81 | 23.45 | 23.46 | 358,586 | -0.06(-0.26%) |
Aug 11, 2016 | 23.91 | 23.91 | 23.27 | 23.53 | 927,229 | -0.29(-1.20%) |
Aug 10, 2016 | 23.94 | 23.97 | 23.71 | 23.81 | 384,599 | -0.10(-0.43%) |
Aug 09, 2016 | 23.92 | 24.03 | 23.74 | 23.91 | 320,431 | -0.07(-0.29%) |
Aug 08, 2016 | 23.84 | 24.06 | 23.71 | 23.98 | 345,970 | +0.11(+0.47%) |
Aug 05, 2016 | 24.07 | 24.12 | 23.82 | 23.87 | 366,574 | -0.12(-0.50%) |
Aug 04, 2016 | 24.10 | 24.10 | 23.65 | 23.99 | 413,708 | -0.11(-0.47%) |
Aug 03, 2016 | 24.03 | 24.37 | 23.81 | 24.10 | 838,966 | +0.60(+2.54%) |
Aug 02, 2016 | 24.18 | 24.20 | 23.51 | 23.51 | 703,817 | -0.69(-2.86%) |
Aug 01, 2016 | 24.24 | 24.45 | 24.13 | 24.20 | 495,489 | -0.16(-0.67%) |
Jul 29, 2016 | 24.00 | 24.73 | 24.00 | 24.36 | 727,771 | +0.09(+0.36%) |
Jul 28, 2016 | 23.90 | 24.42 | 23.79 | 24.28 | 334,181 | +0.41(+1.70%) |
Jul 27, 2016 | 24.11 | 24.18 | 23.78 | 23.87 | 306,701 | -0.25(-1.04%) |
Jul 26, 2016 | 24.35 | 24.48 | 24.01 | 24.12 | 346,741 | -0.29(-1.17%) |
Jul 25, 2016 | 24.38 | 24.43 | 24.18 | 24.41 | 499,592 | +0.04(+0.18%) |
Jul 22, 2016 | 23.94 | 24.48 | 23.94 | 24.36 | 971,511 | +0.44(+1.84%) |
Jul 21, 2016 | 24.15 | 24.24 | 23.78 | 23.92 | 594,290 | -0.38(-1.56%) |
Jul 20, 2016 | 24.10 | 24.47 | 24.00 | 24.30 | 551,338 | +0.27(+1.11%) |
Jul 19, 2016 | 23.87 | 24.23 | 23.81 | 24.03 | 1,171,988 | +0.22(+0.94%) |
Jul 18, 2016 | 23.84 | 23.84 | 23.54 | 23.81 | 396,276 | +0.06(+0.25%) |
Jul 15, 2016 | 24.12 | 24.17 | 23.59 | 23.75 | 744,788 | -0.30(-1.26%) |
Jul 14, 2016 | 24.24 | 24.33 | 23.97 | 24.05 | 595,435 | -0.29(-1.17%) |
Jul 13, 2016 | 24.37 | 24.39 | 24.13 | 24.34 | 736,941 | +0.09(+0.39%) |
Jul 12, 2016 | 24.17 | 24.41 | 24.17 | 24.24 | 538,719 | +0.03(+0.14%) |
Jul 11, 2016 | 24.19 | 24.27 | 23.97 | 24.21 | 639,833 | +0.13(+0.54%) |
Jul 08, 2016 | 23.86 | 24.13 | 23.78 | 24.08 | 637,863 | +0.29(+1.23%) |
Jul 07, 2016 | 23.93 | 23.99 | 23.73 | 23.78 | 518,785 | -0.18(-0.76%) |
Jul 06, 2016 | 23.90 | 24.15 | 23.87 | 23.97 | 1,123,655 | +0.01(+0.04%) |
Jul 05, 2016 | 23.33 | 23.98 | 23.30 | 23.96 | 805,163 | +0.60(+2.55%) |
Jul 01, 2016 | 23.27 | 23.36 | 23.36 | 23.36 | 649,350 | +0.16(+0.71%) |
Jun 30, 2016 | 23.02 | 23.28 | 22.83 | 23.20 | 942,146 | +0.25(+1.09%) |
Jun 29, 2016 | 22.46 | 23.00 | 22.46 | 22.95 | 706,562 | +0.57(+2.53%) |
Jun 28, 2016 | 22.17 | 22.52 | 22.05 | 22.38 | 1,065,303 | +0.34(+1.56%) |
Jun 27, 2016 | 22.78 | 22.90 | 21.95 | 22.04 | 1,146,206 | -0.85(-3.72%) |
Jun 24, 2016 | 23.11 | 23.36 | 22.78 | 22.89 | 925,507 | -0.80(-3.37%) |
Jun 23, 2016 | 23.47 | 23.70 | 23.40 | 23.69 | 725,087 | +0.38(+1.62%) |
Jun 22, 2016 | 23.33 | 23.64 | 23.28 | 23.31 | 707,460 | -0.03(-0.15%) |
Jun 21, 2016 | 23.25 | 23.40 | 23.10 | 23.34 | 382,632 | +0.09(+0.37%) |
Jun 20, 2016 | 23.37 | 23.46 | 23.12 | 23.26 | 559,077 | +0.02(+0.07%) |
Jun 17, 2016 | 23.15 | 23.33 | 22.96 | 23.24 | 1,409,185 | +0.13(+0.56%) |
Jun 16, 2016 | 23.06 | 23.23 | 22.78 | 23.11 | 578,826 | +0.00(+0.00%) |
Jun 15, 2016 | 23.00 | 23.21 | 22.99 | 23.11 | 534,303 | +0.09(+0.41%) |
Jun 14, 2016 | 22.99 | 23.09 | 22.87 | 23.02 | 420,004 | -0.05(-0.22%) |
Jun 13, 2016 | 22.73 | 23.21 | 22.73 | 23.07 | 567,640 | +0.34(+1.47%) |
Jun 10, 2016 | 22.90 | 23.00 | 22.66 | 22.73 | 702,382 | -0.38(-1.64%) |
Jun 09, 2016 | 22.93 | 23.21 | 22.83 | 23.11 | 611,753 | +0.12(+0.52%) |
Jun 08, 2016 | 22.67 | 23.06 | 22.67 | 22.99 | 784,855 | +0.16(+0.71%) |
Jun 07, 2016 | 22.50 | 22.84 | 22.50 | 22.83 | 526,482 | +0.33(+1.45%) |
Jun 06, 2016 | 22.77 | 22.81 | 22.33 | 22.50 | 479,419 | -0.21(-0.91%) |
Jun 03, 2016 | 22.83 | 23.07 | 22.51 | 22.71 | 470,813 | -0.01(-0.04%) |
Jun 02, 2016 | 22.71 | 22.83 | 22.48 | 22.72 | 510,762 | -0.05(-0.23%) |