Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.37 | 21.40 | 20.90 | 21.12 | 4,485,473 | -0.09(-0.44%) |
Sep 29, 2016 | 21.59 | 21.82 | 20.99 | 21.22 | 3,757,346 | -0.40(-1.84%) |
Sep 28, 2016 | 21.46 | 21.65 | 21.18 | 21.61 | 2,473,338 | +0.26(+1.23%) |
Sep 27, 2016 | 20.88 | 21.39 | 20.68 | 21.35 | 3,405,688 | +0.41(+1.97%) |
Sep 26, 2016 | 20.87 | 21.05 | 20.70 | 20.94 | 2,668,488 | +0.06(+0.28%) |
Sep 23, 2016 | 20.81 | 21.10 | 20.65 | 20.88 | 2,707,774 | +0.10(+0.49%) |
Sep 22, 2016 | 21.13 | 21.38 | 20.76 | 20.78 | 3,869,139 | -0.11(-0.52%) |
Sep 21, 2016 | 20.45 | 20.90 | 20.43 | 20.89 | 3,545,414 | +0.54(+2.64%) |
Sep 20, 2016 | 20.16 | 20.43 | 19.63 | 20.35 | 6,180,749 | -0.08(-0.37%) |
Sep 19, 2016 | 19.95 | 20.55 | 19.85 | 20.43 | 4,670,456 | +0.68(+3.45%) |
Sep 16, 2016 | 19.83 | 20.01 | 19.71 | 19.75 | 5,670,384 | -0.14(-0.72%) |
Sep 15, 2016 | 19.54 | 19.92 | 19.39 | 19.89 | 5,439,173 | +0.35(+1.81%) |
Sep 14, 2016 | 19.54 | 19.58 | 19.16 | 19.54 | 4,678,740 | -0.09(-0.47%) |
Sep 13, 2016 | 20.02 | 20.02 | 19.37 | 19.63 | 3,350,348 | -0.66(-3.23%) |
Sep 12, 2016 | 19.96 | 20.44 | 19.80 | 20.29 | 4,407,981 | +0.11(+0.54%) |
Sep 09, 2016 | 20.68 | 20.68 | 20.10 | 20.18 | 3,354,358 | -0.69(-3.30%) |
Sep 08, 2016 | 21.01 | 21.11 | 20.78 | 20.87 | 2,454,782 | -0.13(-0.60%) |
Sep 07, 2016 | 20.90 | 21.13 | 20.74 | 20.99 | 2,384,450 | +0.00(+0.00%) |
Sep 06, 2016 | 20.59 | 20.99 | 20.30 | 20.99 | 3,904,858 | +0.55(+2.67%) |
Sep 02, 2016 | 21.02 | 20.44 | 20.44 | 20.44 | 2,912,833 | -0.33(-1.58%) |
Sep 01, 2016 | 20.77 | 20.85 | 20.35 | 20.77 | 2,807,919 | +0.08(+0.37%) |
Aug 31, 2016 | 20.66 | 20.81 | 20.42 | 20.70 | 3,008,598 | -0.08(-0.36%) |
Aug 30, 2016 | 21.86 | 21.86 | 20.66 | 20.77 | 2,186,925 | -0.15(-0.72%) |
Aug 29, 2016 | 20.81 | 21.03 | 20.71 | 20.92 | 1,358,506 | +0.22(+1.06%) |
Aug 26, 2016 | 20.84 | 21.24 | 20.62 | 20.71 | 2,506,762 | +0.10(+0.49%) |
Aug 25, 2016 | 20.71 | 20.97 | 20.51 | 20.60 | 3,423,238 | -0.14(-0.69%) |
Aug 24, 2016 | 21.20 | 21.20 | 20.52 | 20.75 | 2,655,291 | -0.53(-2.49%) |
Aug 23, 2016 | 21.29 | 21.76 | 21.24 | 21.28 | 2,608,380 | +0.22(+1.04%) |
Aug 22, 2016 | 20.94 | 21.14 | 20.79 | 21.06 | 2,723,006 | +0.22(+1.05%) |
Aug 19, 2016 | 21.24 | 21.51 | 20.68 | 20.84 | 4,599,746 | -0.77(-3.54%) |
Aug 18, 2016 | 21.46 | 21.60 | 21.21 | 21.60 | 1,816,641 | +0.26(+1.22%) |
Aug 17, 2016 | 21.49 | 21.49 | 21.20 | 21.34 | 2,935,142 | -0.13(-0.63%) |
Aug 16, 2016 | 21.85 | 21.93 | 21.46 | 21.48 | 1,895,856 | -0.29(-1.31%) |
Aug 15, 2016 | 21.48 | 21.95 | 21.43 | 21.76 | 2,781,118 | +0.50(+2.37%) |
Aug 12, 2016 | 21.53 | 21.65 | 21.24 | 21.26 | 3,112,580 | -0.31(-1.44%) |
Aug 11, 2016 | 21.77 | 21.79 | 21.35 | 21.57 | 3,211,543 | -0.11(-0.50%) |
Aug 10, 2016 | 22.03 | 22.16 | 21.65 | 21.68 | 2,728,215 | -0.29(-1.34%) |
Aug 09, 2016 | 22.17 | 22.28 | 21.96 | 21.97 | 2,989,730 | -0.32(-1.43%) |
Aug 08, 2016 | 22.23 | 22.37 | 22.07 | 22.29 | 2,179,902 | +0.08(+0.34%) |
Aug 05, 2016 | 22.05 | 22.24 | 21.94 | 22.22 | 2,419,110 | +0.23(+1.03%) |
Aug 04, 2016 | 22.23 | 22.29 | 21.84 | 21.99 | 2,220,405 | -0.35(-1.58%) |
Aug 03, 2016 | 22.06 | 22.38 | 21.86 | 22.34 | 2,546,774 | +0.17(+0.76%) |
Aug 02, 2016 | 22.26 | 22.28 | 21.90 | 22.18 | 2,756,326 | -0.04(-0.19%) |
Aug 01, 2016 | 22.85 | 22.85 | 22.01 | 22.22 | 3,209,180 | -0.33(-1.45%) |
Jul 29, 2016 | 22.50 | 22.71 | 22.30 | 22.55 | 3,064,851 | +0.04(+0.19%) |
Jul 28, 2016 | 22.50 | 22.63 | 22.25 | 22.50 | 2,868,658 | +0.03(+0.11%) |
Jul 27, 2016 | 22.95 | 23.07 | 22.34 | 22.48 | 3,119,975 | -0.32(-1.40%) |
Jul 26, 2016 | 21.77 | 22.86 | 21.77 | 22.80 | 4,472,533 | +0.64(+2.88%) |
Jul 25, 2016 | 22.18 | 22.44 | 22.08 | 22.16 | 3,326,984 | -0.01(-0.04%) |
Jul 22, 2016 | 21.93 | 22.23 | 21.87 | 22.17 | 3,687,802 | +0.24(+1.07%) |
Jul 21, 2016 | 22.33 | 22.41 | 21.71 | 21.93 | 5,507,206 | -0.31(-1.40%) |
Jul 20, 2016 | 22.02 | 22.29 | 21.84 | 22.24 | 6,358,928 | -0.33(-1.45%) |
Jul 19, 2016 | 22.78 | 23.10 | 22.09 | 22.57 | 7,240,392 | -0.95(-4.04%) |
Jul 18, 2016 | 23.54 | 23.55 | 23.03 | 23.52 | 4,714,801 | +0.11(+0.47%) |
Jul 15, 2016 | 23.24 | 23.42 | 23.18 | 23.41 | 2,970,744 | +0.10(+0.43%) |
Jul 14, 2016 | 23.35 | 23.49 | 22.98 | 23.31 | 2,927,705 | +0.23(+0.98%) |
Jul 13, 2016 | 23.22 | 23.28 | 22.82 | 23.08 | 3,202,436 | -0.03(-0.11%) |
Jul 12, 2016 | 22.96 | 23.16 | 22.74 | 23.11 | 5,704,798 | +0.49(+2.16%) |
Jul 11, 2016 | 22.34 | 22.68 | 22.29 | 22.62 | 2,731,391 | +0.23(+1.01%) |
Jul 08, 2016 | 22.02 | 21.72 | 21.72 | 22.40 | 3,705,052 | +0.67(+3.10%) |
Jul 07, 2016 | 21.54 | 21.93 | 21.42 | 21.72 | 4,443,559 | +0.83(+3.98%) |
Jul 05, 2016 | 21.18 | 21.18 | 20.63 | 20.89 | 4,070,140 | -0.03(-0.12%) |