Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.89 | 21.96 | 21.74 | 21.81 | 7,790,192 | -0.15(-0.70%) |
Aug 30, 2016 | 22.05 | 22.11 | 21.94 | 21.97 | 7,257,007 | -0.09(-0.41%) |
Aug 29, 2016 | 21.84 | 22.11 | 21.84 | 22.06 | 4,423,640 | +0.05(+0.23%) |
Aug 26, 2016 | 22.15 | 22.42 | 21.91 | 22.00 | 9,729,817 | -0.04(-0.18%) |
Aug 25, 2016 | 22.11 | 22.24 | 22.01 | 22.04 | 7,252,913 | -0.03(-0.15%) |
Aug 24, 2016 | 22.08 | 22.16 | 21.98 | 22.08 | 9,770,605 | +0.09(+0.41%) |
Aug 23, 2016 | 21.95 | 22.10 | 21.87 | 21.99 | 10,504,655 | +0.11(+0.50%) |
Aug 22, 2016 | 21.79 | 21.92 | 21.71 | 21.88 | 6,619,677 | -0.24(-1.08%) |
Aug 19, 2016 | 22.13 | 22.15 | 22.01 | 22.11 | 6,268,563 | -0.21(-0.92%) |
Aug 18, 2016 | 22.09 | 22.33 | 22.04 | 22.32 | 7,191,810 | +0.29(+1.32%) |
Aug 17, 2016 | 21.93 | 22.05 | 21.77 | 22.03 | 7,762,879 | -0.01(-0.03%) |
Aug 16, 2016 | 21.95 | 22.11 | 21.88 | 22.04 | 10,313,735 | +0.22(+1.00%) |
Aug 15, 2016 | 21.85 | 21.94 | 21.77 | 21.82 | 6,541,520 | +0.08(+0.39%) |
Aug 12, 2016 | 21.77 | 21.82 | 21.65 | 21.73 | 6,714,194 | +0.06(+0.30%) |
Aug 11, 2016 | 21.39 | 21.80 | 21.33 | 21.67 | 9,994,560 | +0.41(+1.91%) |
Aug 10, 2016 | 21.54 | 21.57 | 21.24 | 21.26 | 7,850,393 | -0.24(-1.11%) |
Aug 09, 2016 | 21.59 | 21.67 | 21.42 | 21.50 | 8,326,834 | +0.14(+0.63%) |
Aug 08, 2016 | 21.31 | 21.50 | 21.31 | 21.37 | 9,345,007 | +0.01(+0.06%) |
Aug 05, 2016 | 21.43 | 21.46 | 21.23 | 21.35 | 9,476,947 | +0.10(+0.45%) |
Aug 04, 2016 | 21.30 | 21.45 | 21.21 | 21.26 | 10,742,239 | -0.01(-0.03%) |
Aug 03, 2016 | 21.03 | 21.28 | 20.94 | 21.26 | 14,769,399 | +0.10(+0.49%) |
Aug 02, 2016 | 21.29 | 21.35 | 20.96 | 21.16 | 14,593,947 | +0.17(+0.81%) |
Aug 01, 2016 | 21.45 | 21.47 | 20.94 | 20.99 | 18,665,776 | -0.77(-3.55%) |
Jul 29, 2016 | 21.51 | 21.78 | 21.43 | 21.76 | 10,037,048 | +0.26(+1.21%) |
Jul 28, 2016 | 21.77 | 21.81 | 21.45 | 21.50 | 14,692,721 | -0.37(-1.68%) |
Jul 27, 2016 | 22.12 | 22.25 | 21.77 | 21.87 | 13,316,573 | -0.01(-0.06%) |
Jul 26, 2016 | 21.56 | 21.93 | 21.55 | 21.88 | 13,666,886 | -0.20(-0.89%) |
Jul 25, 2016 | 22.43 | 22.45 | 21.97 | 22.08 | 17,294,400 | -0.61(-2.70%) |
Jul 22, 2016 | 22.69 | 22.72 | 22.56 | 22.69 | 8,908,596 | +0.02(+0.08%) |
Jul 21, 2016 | 22.67 | 22.93 | 22.63 | 22.67 | 6,359,207 | -0.08(-0.33%) |
Jul 20, 2016 | 22.72 | 22.82 | 22.58 | 22.75 | 8,146,654 | -0.04(-0.19%) |
Jul 19, 2016 | 22.77 | 22.87 | 22.67 | 22.79 | 8,451,828 | -0.09(-0.39%) |
Jul 18, 2016 | 22.93 | 22.98 | 22.79 | 22.88 | 8,865,704 | -0.25(-1.07%) |
Jul 15, 2016 | 23.15 | 23.18 | 23.04 | 23.13 | 9,535,843 | +0.00(+0.00%) |
Jul 14, 2016 | 23.46 | 23.47 | 23.12 | 23.13 | 8,692,721 | +0.00(+0.00%) |
Jul 13, 2016 | 23.47 | 23.58 | 22.94 | 23.13 | 13,629,521 | -0.22(-0.95%) |
Jul 12, 2016 | 23.23 | 23.53 | 23.14 | 23.35 | 19,226,142 | +0.51(+2.22%) |
Jul 11, 2016 | 22.81 | 22.92 | 22.76 | 22.84 | 10,906,219 | +0.12(+0.53%) |
Jul 08, 2016 | 22.68 | 22.80 | 22.59 | 22.72 | 11,446,684 | +0.33(+1.47%) |
Jul 07, 2016 | 22.79 | 22.80 | 22.24 | 22.39 | 14,069,125 | -0.11(-0.48%) |
Jul 06, 2016 | 22.29 | 22.51 | 22.08 | 22.50 | 13,948,026 | -0.21(-0.92%) |
Jul 05, 2016 | 22.70 | 22.80 | 22.58 | 22.71 | 17,274,796 | -0.06(-0.28%) |
Jul 01, 2016 | 22.65 | 22.77 | 22.77 | 22.77 | 15,208,364 | +0.31(+1.38%) |
Jun 30, 2016 | 22.05 | 22.51 | 22.01 | 22.46 | 23,613,056 | +0.46(+2.07%) |
Jun 29, 2016 | 21.61 | 22.19 | 21.41 | 22.01 | 27,471,906 | +0.98(+4.66%) |
Jun 28, 2016 | 20.88 | 21.04 | 20.72 | 21.03 | 15,544,662 | +0.79(+3.91%) |
Jun 27, 2016 | 20.36 | 20.46 | 19.97 | 20.24 | 30,768,676 | -0.63(-3.00%) |
Jun 24, 2016 | 20.26 | 21.21 | 20.26 | 20.86 | 54,668,752 | -1.04(-4.76%) |
Jun 23, 2016 | 21.98 | 21.98 | 21.66 | 21.91 | 16,834,668 | +0.47(+2.18%) |
Jun 22, 2016 | 21.84 | 21.92 | 21.44 | 21.44 | 21,293,750 | -0.16(-0.76%) |
Jun 21, 2016 | 21.34 | 21.69 | 21.22 | 21.60 | 17,486,900 | +0.46(+2.18%) |
Jun 20, 2016 | 21.39 | 21.41 | 21.12 | 21.14 | 18,102,376 | +0.42(+2.05%) |
Jun 17, 2016 | 20.44 | 20.74 | 20.40 | 20.72 | 16,718,257 | +0.46(+2.25%) |
Jun 16, 2016 | 19.73 | 20.34 | 19.49 | 20.26 | 21,269,708 | +0.56(+2.83%) |
Jun 15, 2016 | 19.57 | 19.86 | 19.50 | 19.71 | 19,600,824 | +0.14(+0.71%) |
Jun 14, 2016 | 19.90 | 20.01 | 19.40 | 19.57 | 23,983,000 | -0.59(-2.92%) |
Jun 13, 2016 | 20.11 | 20.44 | 20.07 | 20.15 | 13,499,183 | -0.23(-1.12%) |
Jun 10, 2016 | 20.48 | 20.63 | 20.32 | 20.38 | 14,744,097 | -0.52(-2.48%) |
Jun 09, 2016 | 20.69 | 20.92 | 20.67 | 20.90 | 9,315,274 | -0.15(-0.69%) |
Jun 08, 2016 | 21.21 | 21.26 | 21.03 | 21.05 | 14,764,830 | +0.13(+0.60%) |
Jun 07, 2016 | 20.76 | 21.03 | 20.74 | 20.92 | 17,170,558 | +0.34(+1.66%) |
Jun 06, 2016 | 20.42 | 20.63 | 20.38 | 20.58 | 14,477,399 | +0.41(+2.04%) |
Jun 03, 2016 | 20.13 | 20.25 | 19.94 | 20.17 | 19,547,348 | +0.23(+1.14%) |
Jun 02, 2016 | 19.67 | 19.95 | 19.60 | 19.94 | 20,027,242 | +0.11(+0.57%) |