Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.78 | 23.89 | 23.44 | 23.54 | 1,353,505 | -0.04(-0.16%) |
Sep 29, 2016 | 24.09 | 24.27 | 23.51 | 23.57 | 1,706,014 | -0.53(-2.20%) |
Sep 28, 2016 | 23.49 | 24.13 | 23.49 | 24.10 | 1,774,192 | +0.48(+2.02%) |
Sep 27, 2016 | 23.89 | 24.27 | 23.32 | 23.63 | 2,163,168 | +0.41(+1.78%) |
Sep 26, 2016 | 23.35 | 23.43 | 23.11 | 23.21 | 2,258,967 | -0.34(-1.44%) |
Sep 23, 2016 | 23.45 | 23.64 | 23.30 | 23.55 | 3,089,897 | -0.05(-0.23%) |
Sep 22, 2016 | 23.12 | 23.63 | 23.10 | 23.61 | 3,763,089 | +0.92(+4.04%) |
Sep 21, 2016 | 22.46 | 22.73 | 22.28 | 22.69 | 2,241,399 | +0.36(+1.60%) |
Sep 20, 2016 | 22.47 | 22.52 | 22.27 | 22.34 | 2,345,261 | -0.03(-0.12%) |
Sep 19, 2016 | 22.47 | 22.48 | 22.08 | 22.36 | 2,698,723 | +0.00(+0.00%) |
Sep 16, 2016 | 22.50 | 22.68 | 22.29 | 22.36 | 3,181,045 | -0.15(-0.65%) |
Sep 15, 2016 | 22.77 | 22.89 | 22.41 | 22.51 | 6,033,437 | -0.18(-0.81%) |
Sep 14, 2016 | 22.77 | 22.92 | 22.60 | 22.69 | 4,486,080 | -0.12(-0.52%) |
Sep 13, 2016 | 22.90 | 23.05 | 22.61 | 22.81 | 3,687,691 | -0.45(-1.93%) |
Sep 12, 2016 | 22.91 | 23.42 | 22.74 | 23.26 | 5,418,076 | +0.05(+0.20%) |
Sep 09, 2016 | 24.30 | 24.38 | 23.21 | 23.21 | 5,094,433 | -1.35(-5.48%) |
Sep 08, 2016 | 24.88 | 25.01 | 24.45 | 24.56 | 2,459,875 | -0.37(-1.47%) |
Sep 07, 2016 | 24.96 | 25.01 | 24.85 | 24.93 | 3,286,041 | -0.03(-0.11%) |
Sep 06, 2016 | 25.49 | 25.49 | 24.66 | 24.96 | 4,821,139 | -0.39(-1.55%) |
Sep 02, 2016 | 24.86 | 25.35 | 25.35 | 25.35 | 1,254,405 | +0.45(+1.80%) |
Sep 01, 2016 | 24.94 | 25.08 | 24.63 | 24.90 | 1,671,907 | -0.14(-0.55%) |
Aug 31, 2016 | 24.96 | 25.12 | 24.85 | 25.04 | 1,625,669 | -0.08(-0.33%) |
Aug 30, 2016 | 25.20 | 25.27 | 24.89 | 25.12 | 2,391,087 | -0.07(-0.29%) |
Aug 29, 2016 | 25.14 | 25.40 | 25.02 | 25.19 | 2,279,579 | +0.08(+0.33%) |
Aug 26, 2016 | 25.37 | 25.54 | 24.90 | 25.11 | 3,232,048 | -0.31(-1.22%) |
Aug 25, 2016 | 25.07 | 25.43 | 25.07 | 25.42 | 1,643,668 | +0.24(+0.95%) |
Aug 24, 2016 | 25.06 | 25.31 | 24.93 | 25.18 | 1,961,557 | +0.17(+0.70%) |
Aug 23, 2016 | 25.28 | 25.50 | 25.01 | 25.01 | 3,580,053 | -0.30(-1.19%) |
Aug 22, 2016 | 25.15 | 25.37 | 25.01 | 25.31 | 2,433,619 | +0.05(+0.18%) |
Aug 19, 2016 | 24.82 | 25.40 | 24.81 | 25.27 | 2,976,507 | +0.32(+1.29%) |
Aug 18, 2016 | 24.99 | 24.99 | 24.72 | 24.95 | 1,413,591 | +0.04(+0.15%) |
Aug 17, 2016 | 24.95 | 25.07 | 24.73 | 24.91 | 1,925,653 | -0.22(-0.88%) |
Aug 16, 2016 | 25.41 | 25.44 | 25.07 | 25.13 | 801,574 | -0.28(-1.12%) |
Aug 15, 2016 | 25.18 | 25.55 | 25.18 | 25.41 | 1,502,423 | +0.40(+1.61%) |
Aug 12, 2016 | 24.86 | 25.07 | 24.82 | 25.01 | 2,395,419 | +0.16(+0.63%) |
Aug 11, 2016 | 24.36 | 24.93 | 24.31 | 24.85 | 1,954,486 | +0.65(+2.69%) |
Aug 10, 2016 | 24.07 | 24.41 | 24.04 | 24.20 | 2,507,617 | +0.11(+0.46%) |
Aug 09, 2016 | 24.23 | 24.23 | 23.99 | 24.09 | 3,262,056 | +0.00(+0.00%) |
Aug 08, 2016 | 24.28 | 24.30 | 23.89 | 24.09 | 2,009,947 | -0.14(-0.57%) |
Aug 05, 2016 | 24.24 | 24.32 | 24.08 | 24.23 | 3,590,606 | +0.04(+0.15%) |
Aug 04, 2016 | 24.00 | 24.21 | 23.84 | 24.20 | 2,980,571 | +0.23(+0.96%) |
Aug 03, 2016 | 23.61 | 24.16 | 23.61 | 23.97 | 1,053,098 | +0.00(+0.00%) |
Aug 02, 2016 | 24.03 | 24.17 | 23.70 | 23.97 | 2,062,402 | -0.06(-0.27%) |
Aug 01, 2016 | 24.21 | 24.44 | 23.96 | 24.03 | 2,369,833 | -0.31(-1.28%) |
Jul 29, 2016 | 24.03 | 24.43 | 23.81 | 24.34 | 2,306,394 | +0.34(+1.41%) |
Jul 28, 2016 | 24.09 | 24.21 | 23.67 | 24.00 | 2,907,839 | -0.16(-0.68%) |
Jul 27, 2016 | 24.42 | 24.49 | 23.88 | 24.17 | 3,415,983 | -0.11(-0.45%) |
Jul 26, 2016 | 24.30 | 24.41 | 24.04 | 24.28 | 1,811,926 | +0.17(+0.72%) |
Jul 25, 2016 | 24.80 | 24.82 | 23.93 | 24.10 | 2,795,767 | -0.73(-2.95%) |
Jul 22, 2016 | 24.46 | 24.93 | 24.46 | 24.84 | 9,718,667 | +0.38(+1.57%) |
Jul 21, 2016 | 24.95 | 25.05 | 24.43 | 24.45 | 3,799,642 | -0.50(-2.02%) |
Jul 20, 2016 | 24.94 | 24.96 | 24.65 | 24.96 | 2,618,036 | +0.13(+0.52%) |
Jul 19, 2016 | 24.56 | 24.85 | 24.49 | 24.83 | 2,627,028 | +0.09(+0.37%) |
Jul 18, 2016 | 24.54 | 24.75 | 24.36 | 24.74 | 2,935,201 | +0.18(+0.75%) |
Jul 15, 2016 | 24.52 | 24.70 | 24.46 | 24.55 | 2,055,956 | -0.12(-0.48%) |
Jul 14, 2016 | 24.53 | 24.79 | 24.50 | 24.67 | 1,785,645 | +0.27(+1.09%) |
Jul 13, 2016 | 24.41 | 24.59 | 24.30 | 24.41 | 2,289,391 | -0.02(-0.08%) |
Jul 12, 2016 | 24.17 | 24.45 | 24.14 | 24.42 | 2,207,326 | +0.58(+2.42%) |
Jul 11, 2016 | 23.94 | 24.13 | 23.53 | 23.85 | 1,963,825 | +0.28(+1.21%) |
Jul 08, 2016 | 22.85 | 23.65 | 22.81 | 23.56 | 5,989,587 | +0.93(+4.13%) |
Jul 07, 2016 | 22.96 | 23.46 | 22.46 | 22.63 | 2,293,294 | -0.33(-1.44%) |
Jul 06, 2016 | 23.48 | 23.70 | 22.89 | 22.96 | 3,966,770 | -0.79(-3.32%) |
Jul 05, 2016 | 23.65 | 24.08 | 23.59 | 23.75 | 4,216,772 | -0.48(-1.97%) |