Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.90 | 23.05 | 22.62 | 22.83 | 7,753,905 | -0.19(-0.85%) |
Aug 30, 2016 | 23.47 | 23.55 | 22.95 | 23.03 | 7,903,832 | -0.30(-1.27%) |
Aug 29, 2016 | 23.46 | 23.49 | 23.21 | 23.32 | 5,840,864 | -0.06(-0.28%) |
Aug 26, 2016 | 23.65 | 23.96 | 23.26 | 23.39 | 5,674,222 | -0.16(-0.67%) |
Aug 25, 2016 | 23.75 | 23.80 | 23.47 | 23.54 | 4,829,465 | -0.19(-0.82%) |
Aug 24, 2016 | 24.05 | 24.11 | 23.67 | 23.74 | 3,563,768 | -0.37(-1.54%) |
Aug 23, 2016 | 23.94 | 24.23 | 23.89 | 24.11 | 3,108,200 | +0.25(+1.05%) |
Aug 22, 2016 | 23.83 | 24.11 | 23.78 | 23.86 | 4,084,087 | -0.20(-0.85%) |
Aug 19, 2016 | 24.05 | 24.30 | 23.76 | 24.06 | 5,669,337 | -0.09(-0.38%) |
Aug 18, 2016 | 23.29 | 24.40 | 23.23 | 24.16 | 7,799,655 | +0.97(+4.20%) |
Aug 17, 2016 | 23.27 | 23.54 | 22.98 | 23.18 | 3,400,587 | -0.06(-0.28%) |
Aug 16, 2016 | 23.48 | 23.54 | 23.03 | 23.25 | 4,418,202 | -0.31(-1.30%) |
Aug 15, 2016 | 23.36 | 23.73 | 23.34 | 23.55 | 4,166,016 | +0.31(+1.32%) |
Aug 12, 2016 | 22.91 | 23.31 | 22.67 | 23.25 | 4,187,940 | +0.48(+2.12%) |
Aug 11, 2016 | 22.51 | 22.88 | 22.30 | 22.77 | 5,683,826 | +0.51(+2.29%) |
Aug 10, 2016 | 22.55 | 22.82 | 22.17 | 22.26 | 6,133,398 | -0.17(-0.74%) |
Aug 09, 2016 | 23.22 | 23.26 | 22.38 | 22.42 | 6,362,695 | -0.75(-3.24%) |
Aug 08, 2016 | 22.93 | 23.72 | 22.91 | 23.17 | 5,435,774 | +0.43(+1.87%) |
Aug 05, 2016 | 22.65 | 22.87 | 22.49 | 22.75 | 4,087,312 | +0.13(+0.57%) |
Aug 04, 2016 | 22.57 | 22.86 | 22.47 | 22.62 | 6,165,946 | +0.00(+0.00%) |
Aug 03, 2016 | 22.28 | 22.69 | 21.96 | 22.62 | 6,786,102 | +0.39(+1.75%) |
Aug 02, 2016 | 22.02 | 22.37 | 21.79 | 22.23 | 5,677,567 | +0.25(+1.14%) |
Aug 01, 2016 | 22.77 | 22.88 | 21.88 | 21.98 | 8,501,146 | -0.87(-3.81%) |
Jul 29, 2016 | 21.82 | 23.47 | 21.54 | 22.85 | 10,607,641 | +0.76(+3.44%) |
Jul 28, 2016 | 21.86 | 22.36 | 21.59 | 22.09 | 8,271,448 | +0.21(+0.97%) |
Jul 27, 2016 | 22.02 | 22.24 | 21.61 | 21.88 | 5,870,224 | +0.06(+0.25%) |
Jul 26, 2016 | 21.68 | 22.12 | 21.56 | 21.82 | 6,196,770 | -0.01(-0.04%) |
Jul 25, 2016 | 22.41 | 22.56 | 21.77 | 21.83 | 8,323,653 | -0.75(-3.32%) |
Jul 22, 2016 | 22.61 | 22.87 | 22.17 | 22.58 | 6,801,622 | +0.16(+0.70%) |
Jul 21, 2016 | 22.69 | 23.28 | 22.39 | 22.42 | 6,750,550 | -0.27(-1.18%) |
Jul 20, 2016 | 22.87 | 23.07 | 22.41 | 22.69 | 4,589,212 | -0.41(-1.76%) |
Jul 19, 2016 | 23.50 | 23.58 | 22.88 | 23.10 | 2,745,710 | -0.38(-1.62%) |
Jul 18, 2016 | 23.23 | 23.64 | 23.07 | 23.48 | 3,226,206 | +0.27(+1.16%) |
Jul 15, 2016 | 23.57 | 23.60 | 23.12 | 23.21 | 3,004,999 | -0.14(-0.59%) |
Jul 14, 2016 | 24.21 | 24.21 | 23.34 | 23.35 | 2,716,332 | -0.45(-1.91%) |
Jul 13, 2016 | 24.04 | 24.16 | 23.30 | 23.80 | 4,308,106 | -0.19(-0.81%) |
Jul 12, 2016 | 24.08 | 24.57 | 23.97 | 24.00 | 4,834,514 | +0.29(+1.21%) |
Jul 11, 2016 | 23.62 | 23.87 | 23.53 | 23.71 | 3,359,311 | +0.15(+0.63%) |
Jul 08, 2016 | 23.94 | 23.54 | 23.66 | 23.56 | 4,656,308 | +0.02(+0.08%) |
Jul 07, 2016 | 24.23 | 24.28 | 23.12 | 23.54 | 5,316,420 | -0.39(-1.63%) |
Jul 06, 2016 | 23.41 | 23.96 | 23.28 | 23.93 | 3,562,840 | +0.44(+1.85%) |
Jul 05, 2016 | 23.40 | 23.64 | 22.79 | 23.50 | 4,638,729 | -0.43(-1.78%) |
Jul 01, 2016 | 23.91 | 23.92 | 23.92 | 23.92 | 5,415,137 | +0.08(+0.35%) |
Jun 30, 2016 | 23.46 | 24.08 | 23.26 | 23.84 | 5,659,003 | +0.32(+1.38%) |
Jun 29, 2016 | 24.34 | 24.49 | 23.50 | 23.52 | 5,882,234 | -0.56(-2.31%) |
Jun 28, 2016 | 22.75 | 24.13 | 22.62 | 24.07 | 6,134,678 | +1.79(+8.02%) |
Jun 27, 2016 | 22.72 | 23.25 | 22.03 | 22.28 | 5,151,255 | -0.63(-2.75%) |
Jun 24, 2016 | 22.72 | 23.17 | 22.70 | 22.91 | 6,844,738 | -0.47(-2.02%) |
Jun 23, 2016 | 23.52 | 23.62 | 23.24 | 23.39 | 2,669,252 | +0.02(+0.08%) |
Jun 22, 2016 | 23.64 | 23.64 | 23.06 | 23.37 | 3,514,010 | -0.22(-0.94%) |
Jun 21, 2016 | 23.14 | 23.70 | 23.14 | 23.59 | 3,006,861 | +0.31(+1.35%) |
Jun 20, 2016 | 23.19 | 23.63 | 22.93 | 23.28 | 4,161,972 | +0.44(+1.91%) |
Jun 17, 2016 | 22.84 | 23.03 | 22.65 | 22.84 | 6,893,150 | +0.24(+1.07%) |
Jun 16, 2016 | 22.47 | 22.79 | 22.41 | 22.60 | 4,309,629 | -0.13(-0.57%) |
Jun 15, 2016 | 22.81 | 23.16 | 22.65 | 22.73 | 5,014,980 | -0.10(-0.45%) |
Jun 14, 2016 | 23.17 | 23.42 | 22.55 | 22.83 | 4,125,802 | -0.41(-1.75%) |
Jun 13, 2016 | 23.08 | 23.29 | 22.99 | 23.24 | 4,526,057 | +0.04(+0.16%) |
Jun 10, 2016 | 23.67 | 23.94 | 23.11 | 23.20 | 4,670,329 | -0.79(-3.28%) |
Jun 09, 2016 | 23.02 | 24.16 | 22.95 | 23.99 | 6,346,270 | +0.81(+3.48%) |
Jun 08, 2016 | 23.80 | 23.95 | 23.15 | 23.18 | 5,039,755 | -0.37(-1.57%) |
Jun 07, 2016 | 22.79 | 23.91 | 22.66 | 23.55 | 6,269,137 | +0.85(+3.75%) |
Jun 06, 2016 | 22.83 | 22.90 | 22.50 | 22.70 | 4,836,749 | +0.26(+1.16%) |
Jun 03, 2016 | 22.96 | 23.02 | 22.20 | 22.44 | 5,756,824 | -0.47(-2.06%) |
Jun 02, 2016 | 22.56 | 22.96 | 22.34 | 22.91 | 3,887,259 | +0.06(+0.28%) |