Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.72 | 21.75 | 21.56 | 21.61 | 1,816,039 | +0.07(+0.31%) |
Sep 29, 2016 | 21.66 | 21.75 | 21.44 | 21.54 | 2,327,658 | -0.06(-0.27%) |
Sep 28, 2016 | 21.19 | 21.61 | 21.11 | 21.60 | 2,322,418 | +0.42(+1.99%) |
Sep 27, 2016 | 21.06 | 21.20 | 20.97 | 21.18 | 1,072,697 | -0.02(-0.08%) |
Sep 26, 2016 | 21.34 | 21.36 | 21.16 | 21.19 | 1,394,737 | -0.19(-0.90%) |
Sep 23, 2016 | 21.51 | 21.56 | 21.34 | 21.39 | 1,241,502 | -0.29(-1.32%) |
Sep 22, 2016 | 21.77 | 21.85 | 21.66 | 21.67 | 1,766,761 | +0.19(+0.90%) |
Sep 21, 2016 | 21.18 | 21.50 | 21.18 | 21.48 | 2,682,744 | +0.44(+2.08%) |
Sep 20, 2016 | 21.05 | 21.13 | 21.02 | 21.04 | 1,478,221 | +0.02(+0.08%) |
Sep 19, 2016 | 21.16 | 21.19 | 21.00 | 21.02 | 1,581,320 | +0.08(+0.36%) |
Sep 16, 2016 | 20.95 | 21.00 | 20.86 | 20.95 | 1,381,274 | -0.15(-0.72%) |
Sep 15, 2016 | 20.83 | 21.19 | 20.83 | 21.10 | 2,771,538 | +0.29(+1.37%) |
Sep 14, 2016 | 20.79 | 21.04 | 20.78 | 20.81 | 3,347,158 | -0.02(-0.08%) |
Sep 13, 2016 | 21.10 | 21.11 | 20.77 | 20.83 | 3,421,832 | -0.56(-2.63%) |
Sep 12, 2016 | 21.10 | 21.45 | 21.07 | 21.39 | 4,786,776 | +0.08(+0.35%) |
Sep 09, 2016 | 21.59 | 21.63 | 21.25 | 21.32 | 2,338,529 | -0.56(-2.57%) |
Sep 08, 2016 | 21.87 | 21.98 | 21.77 | 21.88 | 2,199,820 | -0.04(-0.19%) |
Sep 07, 2016 | 22.03 | 22.04 | 21.82 | 21.92 | 2,256,296 | -0.08(-0.38%) |
Sep 06, 2016 | 21.93 | 22.03 | 21.85 | 22.01 | 3,406,562 | +0.26(+1.20%) |
Sep 02, 2016 | 21.65 | 21.75 | 21.75 | 21.75 | 2,229,043 | +0.31(+1.45%) |
Sep 01, 2016 | 21.23 | 21.47 | 21.23 | 21.44 | 3,321,509 | +0.15(+0.71%) |
Aug 31, 2016 | 21.37 | 21.41 | 21.19 | 21.29 | 2,758,062 | -0.19(-0.86%) |
Aug 30, 2016 | 21.54 | 21.67 | 21.45 | 21.47 | 2,424,183 | -0.10(-0.47%) |
Aug 29, 2016 | 21.47 | 21.63 | 21.44 | 21.57 | 1,140,236 | +0.04(+0.20%) |
Aug 26, 2016 | 21.74 | 21.93 | 21.47 | 21.53 | 2,705,726 | -0.08(-0.35%) |
Aug 25, 2016 | 21.61 | 21.66 | 21.55 | 21.61 | 979,649 | -0.03(-0.16%) |
Aug 24, 2016 | 21.75 | 21.82 | 21.60 | 21.64 | 1,267,815 | -0.18(-0.81%) |
Aug 23, 2016 | 21.79 | 21.92 | 21.79 | 21.82 | 1,067,638 | +0.13(+0.58%) |
Aug 22, 2016 | 21.62 | 21.71 | 21.53 | 21.69 | 1,109,079 | -0.07(-0.31%) |
Aug 19, 2016 | 21.73 | 21.77 | 21.62 | 21.76 | 1,150,836 | -0.14(-0.65%) |
Aug 18, 2016 | 21.82 | 21.92 | 21.82 | 21.90 | 1,162,768 | +0.15(+0.70%) |
Aug 17, 2016 | 21.71 | 21.81 | 21.60 | 21.75 | 2,081,651 | -0.03(-0.12%) |
Aug 16, 2016 | 21.82 | 21.83 | 21.69 | 21.77 | 1,439,513 | +0.03(+0.12%) |
Aug 15, 2016 | 21.74 | 21.81 | 21.71 | 21.75 | 1,505,124 | +0.11(+0.51%) |
Aug 12, 2016 | 21.76 | 21.76 | 21.58 | 21.64 | 1,802,870 | -0.08(-0.35%) |
Aug 11, 2016 | 21.61 | 21.76 | 21.57 | 21.71 | 4,360,166 | +0.24(+1.14%) |
Aug 10, 2016 | 21.61 | 21.63 | 21.45 | 21.47 | 1,368,208 | +0.04(+0.20%) |
Aug 09, 2016 | 21.34 | 21.50 | 21.34 | 21.43 | 8,012,486 | +0.13(+0.59%) |
Aug 08, 2016 | 21.18 | 21.35 | 21.15 | 21.30 | 6,527,845 | +0.18(+0.88%) |
Aug 05, 2016 | 21.00 | 21.12 | 20.97 | 21.12 | 1,330,317 | -0.02(-0.08%) |
Aug 04, 2016 | 21.05 | 21.18 | 21.02 | 21.13 | 2,135,315 | +0.03(+0.12%) |
Aug 03, 2016 | 20.91 | 21.11 | 20.88 | 21.11 | 1,617,993 | +0.17(+0.80%) |
Aug 02, 2016 | 21.11 | 21.17 | 20.85 | 20.94 | 2,199,064 | -0.03(-0.12%) |
Aug 01, 2016 | 21.13 | 21.16 | 20.94 | 20.97 | 1,861,212 | -0.26(-1.23%) |
Jul 29, 2016 | 21.06 | 21.29 | 21.01 | 21.23 | 962,492 | +0.22(+1.04%) |
Jul 28, 2016 | 21.00 | 21.07 | 20.91 | 21.01 | 1,255,302 | +0.03(+0.12%) |
Jul 27, 2016 | 21.02 | 21.12 | 20.78 | 20.98 | 1,419,216 | -0.01(-0.04%) |
Jul 26, 2016 | 20.86 | 21.00 | 20.86 | 20.99 | 1,493,619 | +0.14(+0.69%) |
Jul 25, 2016 | 20.96 | 21.00 | 20.81 | 20.85 | 1,027,810 | -0.27(-1.27%) |
Jul 22, 2016 | 21.19 | 21.19 | 21.00 | 21.12 | 1,871,621 | -0.03(-0.12%) |
Jul 21, 2016 | 21.19 | 21.30 | 21.13 | 21.14 | 1,404,010 | -0.05(-0.24%) |
Jul 20, 2016 | 21.08 | 21.26 | 21.05 | 21.19 | 927,762 | +0.00(+0.00%) |
Jul 19, 2016 | 21.19 | 21.22 | 21.13 | 21.19 | 843,300 | -0.15(-0.71%) |
Jul 18, 2016 | 21.22 | 21.35 | 21.14 | 21.34 | 1,094,821 | +0.08(+0.40%) |
Jul 15, 2016 | 21.39 | 21.39 | 21.21 | 21.26 | 2,474,339 | -0.11(-0.51%) |
Jul 14, 2016 | 21.36 | 21.45 | 21.26 | 21.37 | 1,014,358 | +0.22(+1.03%) |
Jul 13, 2016 | 21.12 | 21.26 | 21.03 | 21.15 | 1,822,784 | +0.07(+0.32%) |
Jul 12, 2016 | 20.98 | 21.14 | 20.97 | 21.08 | 3,012,608 | +0.34(+1.66%) |
Jul 11, 2016 | 20.71 | 20.85 | 20.71 | 20.74 | 1,981,521 | +0.02(+0.08%) |
Jul 08, 2016 | 20.67 | 20.82 | 20.60 | 20.72 | 1,549,803 | +0.13(+0.61%) |
Jul 07, 2016 | 20.91 | 20.98 | 20.51 | 20.60 | 3,436,104 | -0.20(-0.97%) |
Jul 06, 2016 | 20.64 | 20.81 | 20.44 | 20.80 | 3,161,313 | +0.13(+0.61%) |
Jul 05, 2016 | 20.83 | 20.88 | 20.66 | 20.67 | 3,792,343 | -0.21(-1.01%) |