Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.98 | 22.22 | 21.58 | 22.08 | 1,918,779 | +0.13(+0.59%) |
Sep 29, 2016 | 21.67 | 22.08 | 21.67 | 21.95 | 1,624,852 | +0.17(+0.76%) |
Sep 28, 2016 | 21.59 | 21.83 | 21.43 | 21.78 | 1,342,725 | +0.21(+0.98%) |
Sep 27, 2016 | 21.47 | 21.66 | 21.32 | 21.57 | 1,220,854 | +0.06(+0.26%) |
Sep 26, 2016 | 21.52 | 21.57 | 21.43 | 21.52 | 1,374,776 | -0.13(-0.60%) |
Sep 23, 2016 | 21.74 | 21.83 | 21.61 | 21.64 | 1,126,914 | -0.19(-0.89%) |
Sep 22, 2016 | 21.79 | 21.91 | 21.77 | 21.84 | 549,288 | +0.15(+0.68%) |
Sep 21, 2016 | 21.76 | 21.87 | 21.46 | 21.69 | 922,730 | +0.12(+0.56%) |
Sep 20, 2016 | 21.50 | 21.78 | 21.40 | 21.57 | 2,019,152 | +0.31(+1.47%) |
Sep 19, 2016 | 21.05 | 21.44 | 21.04 | 21.26 | 1,251,004 | +0.33(+1.59%) |
Sep 16, 2016 | 21.26 | 21.26 | 20.82 | 20.93 | 2,422,202 | -0.40(-1.86%) |
Sep 15, 2016 | 21.35 | 21.43 | 21.13 | 21.32 | 1,426,551 | -0.05(-0.22%) |
Sep 14, 2016 | 21.52 | 21.70 | 21.35 | 21.37 | 1,205,303 | -0.01(-0.04%) |
Sep 13, 2016 | 21.44 | 21.57 | 21.26 | 21.38 | 1,289,220 | -0.18(-0.81%) |
Sep 12, 2016 | 21.26 | 21.64 | 21.17 | 21.55 | 1,664,743 | +0.24(+1.12%) |
Sep 09, 2016 | 21.83 | 21.94 | 21.29 | 21.31 | 2,693,144 | -0.65(-2.94%) |
Sep 08, 2016 | 22.20 | 22.45 | 21.95 | 21.96 | 1,811,273 | -0.38(-1.69%) |
Sep 07, 2016 | 22.28 | 22.46 | 22.24 | 22.34 | 1,115,415 | +0.01(+0.04%) |
Sep 06, 2016 | 22.26 | 22.33 | 22.06 | 22.33 | 1,159,120 | +0.08(+0.37%) |
Sep 02, 2016 | 22.11 | 22.24 | 22.24 | 22.24 | 612,685 | +0.24(+1.09%) |
Sep 01, 2016 | 21.81 | 22.08 | 21.77 | 22.00 | 1,283,634 | +0.19(+0.89%) |
Aug 31, 2016 | 21.94 | 22.04 | 21.80 | 21.81 | 1,188,977 | -0.13(-0.59%) |
Aug 30, 2016 | 22.04 | 22.09 | 21.89 | 21.94 | 906,599 | -0.08(-0.38%) |
Aug 29, 2016 | 22.10 | 22.24 | 22.01 | 22.02 | 704,364 | -0.04(-0.17%) |
Aug 26, 2016 | 22.12 | 22.43 | 21.99 | 22.06 | 1,622,712 | -0.06(-0.29%) |
Aug 25, 2016 | 22.05 | 22.14 | 21.98 | 22.12 | 760,750 | +0.07(+0.33%) |
Aug 24, 2016 | 22.12 | 22.25 | 22.00 | 22.05 | 1,250,457 | -0.06(-0.29%) |
Aug 23, 2016 | 22.18 | 22.55 | 22.09 | 22.11 | 1,022,960 | +0.13(+0.59%) |
Aug 22, 2016 | 21.80 | 22.01 | 21.61 | 21.99 | 992,672 | +0.22(+1.02%) |
Aug 19, 2016 | 21.79 | 21.86 | 21.64 | 21.76 | 495,191 | -0.06(-0.30%) |
Aug 18, 2016 | 21.85 | 21.88 | 21.64 | 21.83 | 630,530 | +0.06(+0.25%) |
Aug 17, 2016 | 21.92 | 21.98 | 21.60 | 21.77 | 665,468 | -0.18(-0.80%) |
Aug 16, 2016 | 21.85 | 22.04 | 21.72 | 21.95 | 911,007 | +0.02(+0.08%) |
Aug 15, 2016 | 22.16 | 22.26 | 21.91 | 21.93 | 1,500,028 | -0.27(-1.20%) |
Aug 12, 2016 | 22.36 | 22.40 | 22.19 | 22.20 | 718,652 | -0.16(-0.70%) |
Aug 11, 2016 | 22.26 | 22.41 | 22.20 | 22.35 | 1,046,179 | +0.11(+0.50%) |
Aug 10, 2016 | 21.91 | 22.30 | 21.66 | 22.24 | 1,470,663 | +0.11(+0.50%) |
Aug 09, 2016 | 22.11 | 22.24 | 22.09 | 22.13 | 1,342,300 | +0.00(+0.00%) |
Aug 08, 2016 | 22.37 | 22.44 | 21.88 | 22.13 | 1,483,724 | -0.35(-1.56%) |
Aug 05, 2016 | 22.39 | 22.80 | 22.33 | 22.48 | 1,772,803 | +0.09(+0.41%) |
Aug 04, 2016 | 23.25 | 23.41 | 22.34 | 22.39 | 3,753,567 | -1.62(-6.76%) |
Aug 03, 2016 | 23.92 | 24.21 | 23.84 | 24.01 | 3,377,392 | +0.04(+0.15%) |
Aug 02, 2016 | 24.24 | 24.35 | 23.78 | 23.98 | 3,440,328 | -0.36(-1.48%) |
Aug 01, 2016 | 24.71 | 24.71 | 24.33 | 24.34 | 1,722,980 | -0.34(-1.38%) |
Jul 29, 2016 | 24.78 | 24.88 | 24.66 | 24.68 | 855,311 | -0.14(-0.56%) |
Jul 28, 2016 | 24.72 | 24.89 | 24.63 | 24.82 | 1,034,106 | +0.07(+0.30%) |
Jul 27, 2016 | 24.66 | 24.89 | 24.43 | 24.74 | 1,501,227 | +0.17(+0.68%) |
Jul 26, 2016 | 24.26 | 24.62 | 24.21 | 24.58 | 898,163 | +0.35(+1.45%) |
Jul 25, 2016 | 24.30 | 24.40 | 24.18 | 24.23 | 614,258 | -0.08(-0.34%) |
Jul 22, 2016 | 24.42 | 24.42 | 24.23 | 24.31 | 670,398 | -0.02(-0.08%) |
Jul 21, 2016 | 24.39 | 24.48 | 24.26 | 24.33 | 725,774 | -0.04(-0.15%) |
Jul 20, 2016 | 24.24 | 24.47 | 24.18 | 24.36 | 1,208,874 | +0.27(+1.11%) |
Jul 19, 2016 | 23.82 | 24.19 | 23.73 | 24.10 | 1,219,852 | +0.19(+0.81%) |
Jul 18, 2016 | 24.26 | 24.34 | 23.81 | 23.90 | 1,084,616 | -0.71(-2.88%) |
Jul 15, 2016 | 24.97 | 24.97 | 24.53 | 24.61 | 1,222,683 | -0.41(-1.66%) |
Jul 14, 2016 | 25.16 | 25.31 | 24.93 | 25.03 | 722,770 | -0.01(-0.04%) |
Jul 13, 2016 | 25.02 | 25.18 | 24.90 | 25.04 | 747,268 | +0.15(+0.59%) |
Jul 12, 2016 | 24.86 | 25.01 | 24.72 | 24.89 | 723,807 | +0.04(+0.15%) |
Jul 11, 2016 | 25.03 | 25.05 | 24.83 | 24.85 | 546,547 | -0.04(-0.15%) |
Jul 08, 2016 | 24.81 | 25.05 | 24.64 | 24.89 | 523,472 | +0.25(+1.01%) |
Jul 07, 2016 | 24.76 | 24.87 | 24.56 | 24.64 | 577,293 | -0.13(-0.52%) |
Jul 06, 2016 | 24.64 | 24.89 | 24.63 | 24.77 | 1,185,700 | +0.06(+0.26%) |
Jul 05, 2016 | 24.66 | 24.74 | 24.46 | 24.71 | 761,203 | -0.04(-0.15%) |