Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.54 | 22.70 | 22.50 | 22.62 | 1,158,686 | +0.18(+0.78%) |
Sep 29, 2016 | 22.64 | 22.68 | 22.39 | 22.45 | 1,092,050 | -0.21(-0.95%) |
Sep 28, 2016 | 22.57 | 22.68 | 22.46 | 22.66 | 1,405,983 | +0.12(+0.54%) |
Sep 27, 2016 | 22.40 | 22.55 | 22.35 | 22.54 | 1,386,248 | +0.13(+0.59%) |
Sep 26, 2016 | 22.50 | 22.51 | 22.39 | 22.41 | 1,493,813 | -0.18(-0.80%) |
Sep 23, 2016 | 22.67 | 22.68 | 22.58 | 22.59 | 825,920 | -0.12(-0.54%) |
Sep 22, 2016 | 22.67 | 22.74 | 22.66 | 22.71 | 1,063,932 | +0.15(+0.66%) |
Sep 21, 2016 | 22.40 | 22.58 | 22.31 | 22.56 | 847,877 | +0.25(+1.12%) |
Sep 20, 2016 | 22.41 | 22.43 | 22.31 | 22.31 | 681,232 | -0.00(-0.02%) |
Sep 19, 2016 | 22.39 | 22.46 | 22.27 | 22.32 | 1,000,680 | +0.01(+0.06%) |
Sep 16, 2016 | 22.33 | 22.33 | 22.22 | 22.30 | 670,188 | -0.08(-0.35%) |
Sep 15, 2016 | 22.15 | 22.42 | 22.12 | 22.38 | 848,577 | +0.22(+0.98%) |
Sep 14, 2016 | 22.18 | 22.32 | 22.09 | 22.16 | 1,107,854 | -0.00(-0.02%) |
Sep 13, 2016 | 22.34 | 22.37 | 22.09 | 22.17 | 3,497,136 | -0.33(-1.46%) |
Sep 12, 2016 | 22.10 | 22.54 | 22.06 | 22.49 | 2,059,714 | +0.31(+1.42%) |
Sep 09, 2016 | 22.59 | 22.59 | 22.18 | 22.18 | 1,573,667 | -0.55(-2.44%) |
Sep 08, 2016 | 22.75 | 22.77 | 22.70 | 22.73 | 816,894 | -0.05(-0.23%) |
Sep 07, 2016 | 22.76 | 22.80 | 22.71 | 22.79 | 1,116,013 | +0.01(+0.04%) |
Sep 06, 2016 | 22.75 | 22.78 | 22.65 | 22.78 | 1,201,890 | +0.07(+0.29%) |
Sep 02, 2016 | 22.71 | 22.71 | 22.71 | 22.71 | 1,201,274 | +0.10(+0.46%) |
Sep 01, 2016 | 22.61 | 22.63 | 22.46 | 22.61 | 1,489,086 | +0.00(+0.02%) |
Aug 31, 2016 | 22.63 | 22.63 | 22.50 | 22.60 | 1,193,125 | -0.05(-0.23%) |
Aug 30, 2016 | 22.70 | 22.71 | 22.59 | 22.66 | 1,220,576 | -0.04(-0.19%) |
Aug 29, 2016 | 22.60 | 22.72 | 22.60 | 22.70 | 831,400 | +0.12(+0.54%) |
Aug 26, 2016 | 22.64 | 22.77 | 22.48 | 22.58 | 1,089,100 | -0.04(-0.17%) |
Aug 25, 2016 | 22.59 | 22.67 | 22.58 | 22.62 | 720,776 | -0.02(-0.10%) |
Aug 24, 2016 | 22.75 | 22.75 | 22.59 | 22.64 | 818,272 | -0.11(-0.50%) |
Aug 23, 2016 | 22.77 | 22.82 | 22.75 | 22.75 | 1,378,576 | +0.04(+0.19%) |
Aug 22, 2016 | 22.69 | 22.73 | 22.64 | 22.71 | 772,578 | +0.00(+0.00%) |
Aug 19, 2016 | 22.70 | 22.72 | 22.62 | 22.71 | 721,948 | -0.03(-0.13%) |
Aug 18, 2016 | 22.69 | 22.74 | 22.67 | 22.74 | 1,015,377 | +0.06(+0.27%) |
Aug 17, 2016 | 22.64 | 22.69 | 22.54 | 22.68 | 1,025,718 | +0.03(+0.12%) |
Aug 16, 2016 | 22.71 | 22.77 | 22.65 | 22.65 | 1,260,770 | -0.12(-0.54%) |
Aug 15, 2016 | 22.75 | 22.81 | 22.72 | 22.77 | 1,094,016 | +0.08(+0.35%) |
Aug 12, 2016 | 22.67 | 22.72 | 22.65 | 22.70 | 1,360,758 | -0.02(-0.10%) |
Aug 11, 2016 | 22.66 | 22.74 | 22.64 | 22.72 | 890,727 | +0.11(+0.48%) |
Aug 10, 2016 | 22.67 | 22.70 | 22.57 | 22.61 | 1,263,007 | -0.05(-0.23%) |
Aug 09, 2016 | 22.67 | 22.72 | 22.63 | 22.66 | 1,928,987 | +0.01(+0.04%) |
Aug 08, 2016 | 22.70 | 22.70 | 22.62 | 22.65 | 1,161,730 | -0.01(-0.06%) |
Aug 05, 2016 | 22.57 | 22.66 | 22.56 | 22.66 | 908,196 | +0.19(+0.83%) |
Aug 04, 2016 | 22.48 | 22.52 | 22.43 | 22.48 | 669,645 | +0.02(+0.09%) |
Aug 03, 2016 | 22.38 | 22.46 | 22.35 | 22.46 | 1,800,515 | +0.07(+0.29%) |
Aug 02, 2016 | 22.51 | 22.53 | 22.29 | 22.39 | 1,353,568 | -0.14(-0.62%) |
Aug 01, 2016 | 22.57 | 22.62 | 22.49 | 22.53 | 1,097,515 | -0.03(-0.12%) |
Jul 29, 2016 | 22.50 | 22.60 | 22.46 | 22.56 | 729,528 | +0.04(+0.16%) |
Jul 28, 2016 | 22.48 | 22.56 | 22.42 | 22.53 | 1,162,333 | +0.03(+0.16%) |
Jul 27, 2016 | 22.58 | 22.58 | 22.40 | 22.49 | 1,072,594 | -0.03(-0.15%) |
Jul 26, 2016 | 22.50 | 22.56 | 22.42 | 22.53 | 943,161 | +0.02(+0.10%) |
Jul 25, 2016 | 22.53 | 22.54 | 22.44 | 22.50 | 947,243 | -0.06(-0.27%) |
Jul 22, 2016 | 22.47 | 22.57 | 22.44 | 22.56 | 1,098,857 | +0.10(+0.45%) |
Jul 21, 2016 | 22.51 | 22.56 | 22.41 | 22.46 | 767,045 | -0.08(-0.35%) |
Jul 20, 2016 | 22.49 | 22.57 | 22.45 | 22.54 | 783,223 | +0.11(+0.49%) |
Jul 19, 2016 | 22.40 | 22.45 | 22.39 | 22.43 | 700,600 | -0.03(-0.14%) |
Jul 18, 2016 | 22.43 | 22.49 | 22.39 | 22.46 | 1,563,532 | +0.05(+0.21%) |
Jul 15, 2016 | 22.50 | 22.50 | 22.36 | 22.42 | 737,075 | -0.02(-0.08%) |
Jul 14, 2016 | 22.45 | 22.49 | 22.39 | 22.43 | 783,452 | +0.11(+0.51%) |
Jul 13, 2016 | 22.38 | 22.38 | 22.25 | 22.32 | 926,850 | -0.00(-0.02%) |
Jul 12, 2016 | 22.25 | 22.35 | 22.24 | 22.32 | 2,075,638 | +0.16(+0.73%) |
Jul 11, 2016 | 22.13 | 22.22 | 22.11 | 22.16 | 831,606 | +0.09(+0.40%) |
Jul 08, 2016 | 21.88 | 22.10 | 21.75 | 22.08 | 1,313,980 | +0.33(+1.51%) |
Jul 07, 2016 | 21.77 | 21.86 | 21.66 | 21.75 | 878,183 | -0.01(-0.06%) |
Jul 06, 2016 | 21.56 | 21.77 | 21.49 | 21.76 | 857,320 | +0.13(+0.61%) |
Jul 05, 2016 | 21.68 | 21.73 | 21.55 | 21.63 | 1,485,669 | -0.16(-0.74%) |