Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 24.23 | 24.52 | 24.18 | 24.33 | 2,377,842 | +0.02(+0.10%) |
Aug 30, 2016 | 24.36 | 24.49 | 24.24 | 24.31 | 1,579,683 | -0.08(-0.35%) |
Aug 29, 2016 | 24.28 | 24.51 | 24.23 | 24.39 | 1,058,154 | +0.08(+0.32%) |
Aug 26, 2016 | 24.30 | 24.58 | 24.21 | 24.32 | 1,333,109 | +0.06(+0.25%) |
Aug 25, 2016 | 24.24 | 24.38 | 23.98 | 24.26 | 1,388,273 | -0.06(-0.25%) |
Aug 24, 2016 | 24.42 | 24.64 | 24.26 | 24.32 | 1,386,202 | +0.12(+0.51%) |
Aug 23, 2016 | 24.10 | 24.29 | 24.04 | 24.19 | 1,632,512 | +0.27(+1.12%) |
Aug 22, 2016 | 24.00 | 24.16 | 23.90 | 23.92 | 2,166,707 | -0.18(-0.77%) |
Aug 19, 2016 | 23.87 | 24.15 | 23.85 | 24.11 | 1,571,498 | +0.07(+0.27%) |
Aug 18, 2016 | 24.25 | 24.33 | 23.98 | 24.04 | 1,893,773 | -0.17(-0.71%) |
Aug 17, 2016 | 24.12 | 24.29 | 23.98 | 24.22 | 1,667,960 | +0.02(+0.07%) |
Aug 16, 2016 | 24.45 | 24.47 | 24.19 | 24.20 | 1,823,500 | -0.21(-0.88%) |
Aug 15, 2016 | 24.25 | 24.47 | 24.21 | 24.41 | 1,255,672 | +0.27(+1.13%) |
Aug 12, 2016 | 24.41 | 24.44 | 24.06 | 24.14 | 1,605,589 | -0.30(-1.24%) |
Aug 11, 2016 | 24.29 | 24.54 | 24.22 | 24.44 | 1,855,543 | +0.30(+1.23%) |
Aug 10, 2016 | 24.27 | 24.36 | 24.06 | 24.15 | 1,861,205 | +0.04(+0.15%) |
Aug 09, 2016 | 24.06 | 24.19 | 23.96 | 24.11 | 2,331,538 | +0.17(+0.72%) |
Aug 08, 2016 | 24.06 | 24.12 | 23.85 | 23.94 | 3,480,584 | +0.17(+0.73%) |
Aug 05, 2016 | 23.44 | 23.92 | 23.22 | 23.76 | 3,923,122 | +0.96(+4.23%) |
Aug 04, 2016 | 22.63 | 22.99 | 22.59 | 22.80 | 2,062,913 | +0.19(+0.84%) |
Aug 03, 2016 | 22.25 | 22.66 | 22.06 | 22.61 | 1,827,204 | +0.38(+1.69%) |
Aug 02, 2016 | 22.98 | 22.98 | 21.96 | 22.23 | 2,591,104 | -0.72(-3.14%) |
Aug 01, 2016 | 22.92 | 23.10 | 22.67 | 22.95 | 1,485,791 | -0.01(-0.03%) |
Jul 29, 2016 | 22.59 | 23.09 | 22.59 | 22.96 | 1,793,627 | +0.43(+1.90%) |
Jul 28, 2016 | 23.10 | 23.27 | 22.27 | 22.53 | 4,701,478 | -0.93(-3.98%) |
Jul 27, 2016 | 23.40 | 23.58 | 23.23 | 23.47 | 2,446,202 | +0.08(+0.36%) |
Jul 26, 2016 | 23.09 | 23.41 | 22.92 | 23.38 | 1,729,422 | +0.24(+1.03%) |
Jul 25, 2016 | 23.10 | 23.34 | 23.00 | 23.14 | 1,443,816 | -0.01(-0.03%) |
Jul 22, 2016 | 23.16 | 23.20 | 22.79 | 23.15 | 1,823,187 | +0.05(+0.21%) |
Jul 21, 2016 | 22.95 | 23.38 | 22.94 | 23.10 | 2,275,960 | +0.30(+1.33%) |
Jul 20, 2016 | 22.66 | 22.91 | 22.48 | 22.80 | 1,806,953 | +0.16(+0.71%) |
Jul 19, 2016 | 22.51 | 22.72 | 22.42 | 22.64 | 1,953,605 | -0.04(-0.18%) |
Jul 18, 2016 | 22.19 | 22.77 | 22.15 | 22.68 | 1,947,445 | +0.37(+1.65%) |
Jul 15, 2016 | 22.48 | 22.98 | 22.27 | 22.31 | 2,580,306 | -0.12(-0.56%) |
Jul 14, 2016 | 22.36 | 22.65 | 22.13 | 22.44 | 2,758,218 | +0.40(+1.84%) |
Jul 13, 2016 | 21.82 | 22.11 | 21.59 | 22.03 | 3,072,670 | +0.29(+1.34%) |
Jul 12, 2016 | 21.55 | 21.97 | 21.52 | 21.74 | 3,411,761 | +0.54(+2.53%) |
Jul 11, 2016 | 21.00 | 21.42 | 21.00 | 21.20 | 3,836,261 | +0.36(+1.74%) |
Jul 08, 2016 | 20.46 | 20.89 | 20.19 | 20.84 | 3,272,472 | +0.65(+3.21%) |
Jul 07, 2016 | 20.23 | 20.50 | 19.99 | 20.19 | 2,365,375 | +0.05(+0.27%) |
Jul 06, 2016 | 20.17 | 20.17 | 19.50 | 20.14 | 4,209,742 | -0.06(-0.29%) |
Jul 05, 2016 | 20.88 | 21.06 | 20.07 | 20.20 | 3,377,880 | -0.65(-3.14%) |
Jul 01, 2016 | 21.03 | 20.85 | 20.85 | 20.85 | 2,102,659 | -0.02(-0.11%) |
Jun 30, 2016 | 20.85 | 21.03 | 20.57 | 20.88 | 3,994,470 | +0.09(+0.43%) |
Jun 29, 2016 | 20.34 | 20.83 | 20.33 | 20.79 | 4,466,651 | +0.68(+3.38%) |
Jun 28, 2016 | 20.47 | 20.54 | 19.80 | 20.11 | 7,536,798 | +0.07(+0.33%) |
Jun 27, 2016 | 21.41 | 21.46 | 20.01 | 20.04 | 8,043,880 | -1.49(-6.94%) |
Jun 24, 2016 | 22.51 | 22.66 | 21.51 | 21.54 | 7,189,665 | -2.35(-9.82%) |
Jun 23, 2016 | 23.62 | 24.02 | 23.56 | 23.88 | 1,890,005 | +0.69(+2.98%) |
Jun 22, 2016 | 23.24 | 23.51 | 23.17 | 23.19 | 1,786,963 | -0.05(-0.21%) |
Jun 21, 2016 | 23.54 | 23.55 | 23.16 | 23.24 | 2,126,779 | -0.35(-1.46%) |
Jun 20, 2016 | 23.85 | 24.08 | 23.57 | 23.59 | 2,546,487 | +0.17(+0.74%) |
Jun 17, 2016 | 23.10 | 23.59 | 23.10 | 23.41 | 1,777,677 | +0.32(+1.39%) |
Jun 16, 2016 | 22.96 | 23.14 | 22.55 | 23.09 | 3,096,169 | -0.11(-0.46%) |
Jun 15, 2016 | 23.16 | 23.51 | 23.12 | 23.20 | 2,198,026 | +0.03(+0.13%) |
Jun 14, 2016 | 23.28 | 23.48 | 23.04 | 23.17 | 3,376,893 | -0.25(-1.07%) |
Jun 13, 2016 | 23.87 | 23.91 | 23.41 | 23.42 | 2,559,216 | -0.61(-2.55%) |
Jun 10, 2016 | 24.30 | 24.41 | 23.97 | 24.03 | 1,825,621 | -0.48(-1.97%) |
Jun 09, 2016 | 24.51 | 24.58 | 24.32 | 24.51 | 1,508,222 | -0.24(-0.99%) |
Jun 08, 2016 | 24.92 | 25.09 | 24.75 | 24.76 | 1,933,244 | +0.04(+0.17%) |
Jun 07, 2016 | 24.38 | 24.77 | 24.30 | 24.72 | 2,346,821 | +0.43(+1.79%) |
Jun 06, 2016 | 24.17 | 24.41 | 24.07 | 24.28 | 2,118,692 | +0.23(+0.94%) |
Jun 03, 2016 | 24.17 | 24.17 | 23.84 | 24.06 | 2,133,412 | -0.03(-0.12%) |
Jun 02, 2016 | 23.98 | 24.16 | 23.92 | 24.09 | 2,853,941 | +0.01(+0.02%) |