Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.84 | 23.92 | 23.61 | 23.62 | 2,071,752 | -0.14(-0.58%) |
Sep 29, 2016 | 24.06 | 24.06 | 23.62 | 23.75 | 1,824,775 | -0.43(-1.79%) |
Sep 28, 2016 | 23.95 | 24.21 | 23.77 | 24.19 | 2,197,133 | +0.30(+1.26%) |
Sep 27, 2016 | 23.85 | 24.01 | 23.73 | 23.89 | 1,905,474 | +0.06(+0.26%) |
Sep 26, 2016 | 23.66 | 23.94 | 23.53 | 23.82 | 1,681,948 | +0.13(+0.56%) |
Sep 23, 2016 | 23.53 | 23.80 | 23.34 | 23.69 | 1,572,876 | +0.14(+0.61%) |
Sep 22, 2016 | 23.40 | 23.65 | 23.40 | 23.55 | 1,950,060 | +0.31(+1.35%) |
Sep 21, 2016 | 23.08 | 23.27 | 22.68 | 23.23 | 1,893,765 | +0.20(+0.87%) |
Sep 20, 2016 | 23.09 | 23.24 | 23.02 | 23.03 | 2,204,463 | +0.07(+0.30%) |
Sep 19, 2016 | 22.67 | 22.98 | 22.60 | 22.96 | 1,877,630 | +0.42(+1.87%) |
Sep 16, 2016 | 22.51 | 22.71 | 22.43 | 22.54 | 8,796,046 | -0.14(-0.64%) |
Sep 15, 2016 | 22.38 | 22.78 | 22.29 | 22.68 | 3,485,499 | +0.26(+1.18%) |
Sep 14, 2016 | 22.71 | 22.89 | 22.35 | 22.42 | 3,048,588 | -0.24(-1.06%) |
Sep 13, 2016 | 23.00 | 23.00 | 22.62 | 22.66 | 3,095,876 | -0.48(-2.07%) |
Sep 12, 2016 | 22.85 | 23.26 | 22.81 | 23.14 | 3,255,083 | +0.23(+0.99%) |
Sep 09, 2016 | 23.84 | 23.84 | 22.91 | 22.91 | 3,576,034 | -1.18(-4.88%) |
Sep 08, 2016 | 24.55 | 24.57 | 24.04 | 24.09 | 4,798,897 | -0.54(-2.18%) |
Sep 07, 2016 | 24.61 | 24.71 | 24.43 | 24.63 | 2,276,855 | +0.02(+0.10%) |
Sep 06, 2016 | 24.17 | 24.61 | 24.15 | 24.60 | 2,553,683 | +0.49(+2.04%) |
Sep 02, 2016 | 24.05 | 24.11 | 24.11 | 24.11 | 2,006,650 | +0.15(+0.62%) |
Sep 01, 2016 | 23.92 | 24.06 | 23.80 | 23.96 | 3,450,226 | +0.09(+0.36%) |
Aug 31, 2016 | 23.82 | 23.94 | 23.65 | 23.87 | 4,680,675 | +0.01(+0.03%) |
Aug 30, 2016 | 23.90 | 23.94 | 23.79 | 23.87 | 2,288,238 | -0.04(-0.16%) |
Aug 29, 2016 | 23.82 | 24.01 | 23.78 | 23.90 | 1,818,559 | +0.13(+0.55%) |
Aug 26, 2016 | 23.89 | 24.21 | 23.61 | 23.77 | 4,423,613 | -0.09(-0.37%) |
Aug 25, 2016 | 23.63 | 23.94 | 23.63 | 23.86 | 2,398,676 | +0.24(+1.03%) |
Aug 24, 2016 | 23.63 | 23.66 | 23.44 | 23.62 | 2,043,755 | -0.07(-0.29%) |
Aug 23, 2016 | 23.66 | 23.76 | 23.57 | 23.69 | 2,113,858 | +0.11(+0.45%) |
Aug 22, 2016 | 23.39 | 23.59 | 23.16 | 23.58 | 2,073,992 | +0.17(+0.72%) |
Aug 19, 2016 | 23.28 | 23.44 | 23.25 | 23.41 | 3,052,764 | +0.15(+0.64%) |
Aug 18, 2016 | 22.92 | 23.27 | 22.92 | 23.26 | 2,166,904 | +0.29(+1.27%) |
Aug 17, 2016 | 23.02 | 23.10 | 22.73 | 22.97 | 2,390,070 | +0.06(+0.24%) |
Aug 16, 2016 | 23.03 | 23.08 | 22.88 | 22.92 | 1,809,396 | -0.14(-0.59%) |
Aug 15, 2016 | 23.10 | 23.24 | 23.02 | 23.05 | 2,000,091 | -0.04(-0.19%) |
Aug 12, 2016 | 23.02 | 23.36 | 23.02 | 23.10 | 2,060,820 | +0.07(+0.32%) |
Aug 11, 2016 | 22.85 | 23.05 | 22.67 | 23.02 | 3,763,734 | +0.21(+0.93%) |
Aug 10, 2016 | 22.91 | 23.15 | 22.71 | 22.81 | 3,245,012 | -0.04(-0.19%) |
Aug 09, 2016 | 22.90 | 22.91 | 22.61 | 22.85 | 3,251,353 | -0.01(-0.05%) |
Aug 08, 2016 | 23.49 | 23.49 | 22.78 | 22.87 | 4,176,391 | -0.62(-2.62%) |
Aug 05, 2016 | 23.66 | 23.72 | 23.08 | 23.48 | 6,020,269 | -0.11(-0.45%) |
Aug 04, 2016 | 24.99 | 25.07 | 23.47 | 23.59 | 5,424,367 | -1.42(-5.69%) |
Aug 03, 2016 | 25.17 | 25.20 | 24.82 | 25.01 | 3,210,893 | -0.15(-0.59%) |
Aug 02, 2016 | 25.41 | 25.63 | 25.02 | 25.16 | 1,766,374 | -0.34(-1.32%) |
Aug 01, 2016 | 25.63 | 25.79 | 25.43 | 25.50 | 2,039,468 | -0.12(-0.46%) |
Jul 29, 2016 | 25.58 | 25.76 | 25.48 | 25.61 | 4,852,386 | -0.02(-0.07%) |
Jul 28, 2016 | 25.40 | 25.67 | 25.18 | 25.63 | 1,567,742 | +0.15(+0.59%) |
Jul 27, 2016 | 25.56 | 25.63 | 25.28 | 25.48 | 1,750,600 | -0.16(-0.61%) |
Jul 26, 2016 | 25.56 | 25.66 | 25.43 | 25.64 | 2,180,903 | +0.09(+0.34%) |
Jul 25, 2016 | 25.49 | 25.57 | 25.31 | 25.55 | 2,073,401 | +0.03(+0.12%) |
Jul 22, 2016 | 25.07 | 25.59 | 25.02 | 25.52 | 1,826,678 | +0.49(+1.96%) |
Jul 21, 2016 | 24.92 | 25.04 | 24.86 | 25.03 | 941,386 | +0.05(+0.20%) |
Jul 20, 2016 | 24.88 | 24.98 | 24.84 | 24.98 | 1,453,673 | +0.12(+0.50%) |
Jul 19, 2016 | 24.66 | 24.92 | 24.57 | 24.86 | 3,539,125 | +0.17(+0.70%) |
Jul 18, 2016 | 24.81 | 24.82 | 24.66 | 24.68 | 1,186,461 | -0.08(-0.33%) |
Jul 15, 2016 | 25.00 | 25.04 | 24.58 | 24.76 | 3,037,508 | -0.26(-1.04%) |
Jul 14, 2016 | 25.34 | 25.52 | 24.99 | 25.02 | 1,808,029 | -0.16(-0.64%) |
Jul 13, 2016 | 25.53 | 25.59 | 25.09 | 25.18 | 2,006,074 | -0.27(-1.07%) |
Jul 12, 2016 | 25.17 | 25.51 | 25.05 | 25.46 | 2,373,989 | +0.40(+1.61%) |
Jul 11, 2016 | 24.86 | 25.07 | 24.77 | 25.05 | 1,755,972 | +0.29(+1.15%) |
Jul 08, 2016 | 24.61 | 24.92 | 24.40 | 24.77 | 6,329,680 | +0.35(+1.45%) |
Jul 07, 2016 | 24.87 | 24.90 | 24.38 | 24.41 | 2,483,801 | -0.45(-1.80%) |
Jul 06, 2016 | 25.06 | 25.24 | 24.67 | 24.86 | 3,482,205 | -0.27(-1.09%) |
Jul 05, 2016 | 24.81 | 25.21 | 24.81 | 25.13 | 2,930,879 | +0.31(+1.25%) |