Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 20.66 | 20.81 | 20.42 | 20.70 | 3,008,598 | -0.08(-0.36%) |
Aug 30, 2016 | 21.86 | 21.86 | 20.66 | 20.77 | 2,186,925 | -0.15(-0.72%) |
Aug 29, 2016 | 20.81 | 21.03 | 20.71 | 20.92 | 1,358,506 | +0.22(+1.06%) |
Aug 26, 2016 | 20.84 | 21.24 | 20.62 | 20.71 | 2,506,762 | +0.10(+0.49%) |
Aug 25, 2016 | 20.71 | 20.97 | 20.51 | 20.60 | 3,423,238 | -0.14(-0.69%) |
Aug 24, 2016 | 21.20 | 21.20 | 20.52 | 20.75 | 2,655,291 | -0.53(-2.49%) |
Aug 23, 2016 | 21.29 | 21.76 | 21.24 | 21.28 | 2,608,380 | +0.22(+1.04%) |
Aug 22, 2016 | 20.94 | 21.14 | 20.79 | 21.06 | 2,723,006 | +0.22(+1.05%) |
Aug 19, 2016 | 21.24 | 21.51 | 20.68 | 20.84 | 4,599,746 | -0.77(-3.54%) |
Aug 18, 2016 | 21.46 | 21.60 | 21.21 | 21.60 | 1,816,641 | +0.26(+1.22%) |
Aug 17, 2016 | 21.49 | 21.49 | 21.20 | 21.34 | 2,935,142 | -0.13(-0.63%) |
Aug 16, 2016 | 21.85 | 21.93 | 21.46 | 21.48 | 1,895,856 | -0.29(-1.31%) |
Aug 15, 2016 | 21.48 | 21.95 | 21.43 | 21.76 | 2,781,118 | +0.50(+2.37%) |
Aug 12, 2016 | 21.53 | 21.65 | 21.24 | 21.26 | 3,112,580 | -0.31(-1.44%) |
Aug 11, 2016 | 21.77 | 21.79 | 21.35 | 21.57 | 3,211,543 | -0.11(-0.50%) |
Aug 10, 2016 | 22.03 | 22.16 | 21.65 | 21.68 | 2,728,215 | -0.29(-1.34%) |
Aug 09, 2016 | 22.17 | 22.28 | 21.96 | 21.97 | 2,989,730 | -0.32(-1.43%) |
Aug 08, 2016 | 22.23 | 22.37 | 22.07 | 22.29 | 2,179,902 | +0.08(+0.34%) |
Aug 05, 2016 | 22.05 | 22.24 | 21.94 | 22.22 | 2,419,110 | +0.23(+1.03%) |
Aug 04, 2016 | 22.23 | 22.29 | 21.84 | 21.99 | 2,220,405 | -0.35(-1.58%) |
Aug 03, 2016 | 22.06 | 22.38 | 21.86 | 22.34 | 2,546,774 | +0.17(+0.76%) |
Aug 02, 2016 | 22.26 | 22.28 | 21.90 | 22.18 | 2,756,326 | -0.04(-0.19%) |
Aug 01, 2016 | 22.85 | 22.85 | 22.01 | 22.22 | 3,209,180 | -0.33(-1.45%) |
Jul 29, 2016 | 22.50 | 22.71 | 22.30 | 22.55 | 3,064,851 | +0.04(+0.19%) |
Jul 28, 2016 | 22.50 | 22.63 | 22.25 | 22.50 | 2,868,658 | +0.03(+0.11%) |
Jul 27, 2016 | 22.95 | 23.07 | 22.34 | 22.48 | 3,119,975 | -0.32(-1.40%) |
Jul 26, 2016 | 21.77 | 22.86 | 21.77 | 22.80 | 4,472,533 | +0.64(+2.88%) |
Jul 25, 2016 | 22.18 | 22.44 | 22.08 | 22.16 | 3,326,984 | -0.01(-0.04%) |
Jul 22, 2016 | 21.93 | 22.23 | 21.87 | 22.17 | 3,687,802 | +0.24(+1.07%) |
Jul 21, 2016 | 22.33 | 22.41 | 21.71 | 21.93 | 5,507,206 | -0.31(-1.40%) |
Jul 20, 2016 | 22.02 | 22.29 | 21.84 | 22.24 | 6,358,928 | -0.33(-1.45%) |
Jul 19, 2016 | 22.78 | 23.10 | 22.09 | 22.57 | 7,240,392 | -0.95(-4.04%) |
Jul 18, 2016 | 23.54 | 23.55 | 23.03 | 23.52 | 4,714,801 | +0.11(+0.47%) |
Jul 15, 2016 | 23.24 | 23.42 | 23.18 | 23.41 | 2,970,744 | +0.10(+0.43%) |
Jul 14, 2016 | 23.35 | 23.49 | 22.98 | 23.31 | 2,927,705 | +0.23(+0.98%) |
Jul 13, 2016 | 23.22 | 23.28 | 22.82 | 23.08 | 3,202,436 | -0.03(-0.11%) |
Jul 12, 2016 | 22.96 | 23.16 | 22.74 | 23.11 | 5,704,798 | +0.49(+2.16%) |
Jul 11, 2016 | 22.34 | 22.68 | 22.29 | 22.62 | 2,731,391 | +0.23(+1.01%) |
Jul 08, 2016 | 22.02 | 21.72 | 21.72 | 22.40 | 3,705,052 | +0.67(+3.10%) |
Jul 07, 2016 | 21.54 | 21.93 | 21.42 | 21.72 | 4,443,559 | +0.83(+3.98%) |
Jul 05, 2016 | 21.18 | 21.18 | 20.63 | 20.89 | 4,070,140 | -0.03(-0.12%) |
Jul 01, 2016 | 20.74 | 20.92 | 20.92 | 20.92 | 3,303,717 | +0.32(+1.55%) |
Jun 30, 2016 | 20.10 | 20.60 | 19.97 | 20.60 | 5,339,996 | +0.74(+3.73%) |
Jun 29, 2016 | 20.05 | 20.16 | 19.71 | 19.86 | 3,465,781 | +0.13(+0.64%) |
Jun 28, 2016 | 19.63 | 19.85 | 19.31 | 19.73 | 7,187,924 | +0.34(+1.78%) |
Jun 27, 2016 | 20.00 | 20.01 | 19.25 | 19.39 | 5,932,871 | -0.76(-3.77%) |
Jun 24, 2016 | 20.43 | 20.82 | 19.90 | 20.15 | 8,673,522 | -1.21(-5.67%) |
Jun 23, 2016 | 21.33 | 21.48 | 20.91 | 21.36 | 3,539,010 | +0.29(+1.39%) |
Jun 22, 2016 | 21.52 | 21.55 | 20.97 | 21.07 | 3,657,166 | -0.28(-1.29%) |
Jun 21, 2016 | 21.93 | 22.08 | 21.08 | 21.34 | 4,744,363 | -0.58(-2.67%) |
Jun 20, 2016 | 21.58 | 22.00 | 21.39 | 21.93 | 3,133,049 | +0.62(+2.90%) |
Jun 17, 2016 | 21.71 | 21.93 | 21.26 | 21.31 | 4,867,682 | -0.37(-1.70%) |
Jun 16, 2016 | 21.47 | 21.69 | 21.27 | 21.68 | 2,715,232 | +0.08(+0.35%) |
Jun 15, 2016 | 21.47 | 21.79 | 21.21 | 21.60 | 4,927,847 | +0.50(+2.38%) |
Jun 14, 2016 | 21.34 | 21.62 | 21.02 | 21.10 | 4,291,988 | -0.30(-1.41%) |
Jun 13, 2016 | 21.77 | 21.89 | 21.37 | 21.40 | 5,417,016 | -0.23(-1.04%) |
Jun 10, 2016 | 21.73 | 21.95 | 21.53 | 21.62 | 5,332,054 | -0.27(-1.22%) |
Jun 09, 2016 | 22.04 | 22.08 | 21.52 | 21.89 | 4,950,183 | -0.40(-1.80%) |
Jun 08, 2016 | 21.89 | 22.55 | 21.76 | 22.29 | 6,204,773 | +0.96(+4.50%) |
Jun 07, 2016 | 21.21 | 21.44 | 21.06 | 21.33 | 2,931,598 | +0.03(+0.16%) |
Jun 06, 2016 | 21.02 | 21.40 | 21.02 | 21.30 | 2,634,531 | +0.18(+0.87%) |
Jun 03, 2016 | 20.89 | 21.15 | 20.64 | 21.12 | 4,251,470 | +0.29(+1.40%) |
Jun 02, 2016 | 20.45 | 20.82 | 20.39 | 20.82 | 2,195,543 | +0.21(+1.01%) |