Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 20.88 | 21.05 | 20.52 | 20.58 | 1,981,114 | -0.12(-0.58%) |
Sep 29, 2016 | 21.51 | 21.57 | 20.67 | 20.70 | 1,742,850 | -0.88(-4.08%) |
Sep 28, 2016 | 22.06 | 22.14 | 21.29 | 21.58 | 825,022 | -0.52(-2.35%) |
Sep 27, 2016 | 21.49 | 22.11 | 21.49 | 22.10 | 947,256 | +0.53(+2.46%) |
Sep 26, 2016 | 21.51 | 21.63 | 21.22 | 21.57 | 883,067 | -0.10(-0.46%) |
Sep 23, 2016 | 21.33 | 21.95 | 21.25 | 21.67 | 1,686,867 | +0.17(+0.79%) |
Sep 22, 2016 | 20.78 | 21.55 | 20.65 | 21.50 | 1,079,365 | +0.75(+3.61%) |
Sep 21, 2016 | 21.29 | 21.29 | 20.22 | 20.75 | 1,950,451 | -0.01(-0.05%) |
Sep 20, 2016 | 20.84 | 20.91 | 20.65 | 20.76 | 1,558,624 | -0.11(-0.53%) |
Sep 19, 2016 | 21.12 | 21.34 | 20.82 | 20.87 | 1,920,370 | -0.05(-0.24%) |
Sep 16, 2016 | 22.02 | 22.14 | 20.88 | 20.92 | 3,337,974 | -1.39(-6.23%) |
Sep 15, 2016 | 21.80 | 22.40 | 21.53 | 22.31 | 1,864,086 | +0.41(+1.87%) |
Sep 14, 2016 | 21.00 | 22.00 | 20.82 | 21.90 | 2,161,982 | +0.96(+4.58%) |
Sep 13, 2016 | 20.88 | 21.03 | 20.57 | 20.94 | 2,222,815 | +0.00(+0.00%) |
Sep 12, 2016 | 20.13 | 20.96 | 20.01 | 20.94 | 1,974,187 | +0.64(+3.15%) |
Sep 09, 2016 | 20.19 | 20.60 | 20.15 | 20.30 | 1,920,230 | +0.03(+0.15%) |
Sep 08, 2016 | 20.36 | 20.45 | 19.91 | 20.27 | 2,359,153 | -0.05(-0.25%) |
Sep 07, 2016 | 20.65 | 20.79 | 20.08 | 20.32 | 2,202,263 | -0.35(-1.69%) |
Sep 06, 2016 | 20.79 | 20.84 | 20.52 | 20.67 | 1,550,082 | +0.02(+0.10%) |
Sep 02, 2016 | 20.55 | 20.65 | 20.65 | 20.65 | 1,797,400 | +0.21(+1.03%) |
Sep 01, 2016 | 20.32 | 20.52 | 20.20 | 20.44 | 1,059,067 | +0.08(+0.39%) |
Aug 31, 2016 | 20.54 | 20.65 | 20.19 | 20.36 | 1,453,261 | -0.18(-0.88%) |
Aug 30, 2016 | 20.77 | 21.02 | 20.44 | 20.54 | 1,001,449 | -0.17(-0.82%) |
Aug 29, 2016 | 20.59 | 20.86 | 20.40 | 20.71 | 1,244,351 | +0.05(+0.24%) |
Aug 26, 2016 | 20.70 | 21.14 | 20.50 | 20.66 | 861,412 | +0.03(+0.15%) |
Aug 25, 2016 | 21.01 | 21.29 | 20.37 | 20.63 | 1,088,348 | -0.42(-2.00%) |
Aug 24, 2016 | 21.25 | 21.44 | 21.01 | 21.05 | 1,617,922 | -0.15(-0.71%) |
Aug 23, 2016 | 21.25 | 21.32 | 21.07 | 21.20 | 1,281,024 | +0.07(+0.33%) |
Aug 22, 2016 | 21.27 | 21.48 | 21.04 | 21.13 | 1,400,035 | -0.14(-0.66%) |
Aug 19, 2016 | 21.22 | 21.53 | 20.97 | 21.27 | 1,854,721 | +0.03(+0.14%) |
Aug 18, 2016 | 21.11 | 21.43 | 20.70 | 21.24 | 1,808,858 | +0.28(+1.34%) |
Aug 17, 2016 | 21.43 | 21.66 | 20.66 | 20.96 | 2,490,402 | -0.47(-2.19%) |
Aug 16, 2016 | 21.40 | 21.65 | 21.20 | 21.43 | 1,576,262 | +0.03(+0.14%) |
Aug 15, 2016 | 21.50 | 22.03 | 21.30 | 21.40 | 2,273,141 | -0.14(-0.65%) |
Aug 12, 2016 | 20.86 | 21.68 | 20.63 | 21.54 | 2,592,428 | +0.74(+3.56%) |
Aug 11, 2016 | 19.51 | 20.80 | 19.31 | 20.80 | 5,770,804 | +1.10(+5.58%) |
Aug 10, 2016 | 21.15 | 21.45 | 19.10 | 19.70 | 19,021,420 | -9.76(-33.13%) |
Aug 09, 2016 | 30.10 | 30.39 | 29.40 | 29.46 | 1,859,700 | -0.53(-1.77%) |
Aug 08, 2016 | 30.50 | 31.49 | 29.86 | 29.99 | 1,634,202 | -0.47(-1.54%) |
Aug 05, 2016 | 31.29 | 31.50 | 30.40 | 30.46 | 988,866 | -0.65(-2.09%) |
Aug 04, 2016 | 31.59 | 31.93 | 30.72 | 31.11 | 1,129,325 | -0.31(-0.99%) |
Aug 03, 2016 | 30.83 | 31.60 | 30.36 | 31.42 | 756,872 | +0.60(+1.95%) |
Aug 02, 2016 | 31.45 | 31.61 | 30.27 | 30.82 | 949,492 | -0.66(-2.10%) |
Aug 01, 2016 | 31.29 | 32.05 | 30.99 | 31.48 | 829,313 | +0.50(+1.61%) |
Jul 29, 2016 | 30.79 | 31.57 | 29.09 | 30.98 | 1,738,183 | -1.09(-3.40%) |
Jul 28, 2016 | 32.40 | 32.54 | 32.02 | 32.07 | 391,778 | -0.42(-1.29%) |
Jul 27, 2016 | 32.37 | 32.49 | 32.14 | 32.49 | 503,470 | +0.12(+0.37%) |
Jul 26, 2016 | 32.16 | 32.41 | 31.93 | 32.37 | 706,153 | +0.07(+0.22%) |
Jul 25, 2016 | 32.06 | 32.48 | 31.64 | 32.30 | 712,217 | +0.33(+1.03%) |
Jul 22, 2016 | 32.24 | 32.41 | 31.84 | 31.97 | 652,509 | -0.24(-0.75%) |
Jul 21, 2016 | 31.93 | 32.43 | 31.86 | 32.21 | 1,027,344 | +0.35(+1.10%) |
Jul 20, 2016 | 31.38 | 31.91 | 31.25 | 31.86 | 688,323 | +0.65(+2.08%) |
Jul 19, 2016 | 31.35 | 31.83 | 31.10 | 31.21 | 759,081 | -0.26(-0.83%) |
Jul 18, 2016 | 31.25 | 31.52 | 31.16 | 31.47 | 478,242 | +0.29(+0.93%) |
Jul 15, 2016 | 31.35 | 31.63 | 30.85 | 31.18 | 848,264 | +0.03(+0.10%) |
Jul 14, 2016 | 31.36 | 31.64 | 31.02 | 31.15 | 669,280 | +0.01(+0.03%) |
Jul 13, 2016 | 32.97 | 32.97 | 31.12 | 31.14 | 825,932 | -1.20(-3.71%) |
Jul 12, 2016 | 32.28 | 32.48 | 32.05 | 32.34 | 769,963 | +0.28(+0.87%) |
Jul 11, 2016 | 31.81 | 32.42 | 31.69 | 32.06 | 1,171,342 | +0.37(+1.17%) |
Jul 08, 2016 | 30.98 | 31.77 | 30.88 | 31.69 | 1,717,453 | +0.81(+2.62%) |
Jul 07, 2016 | 31.31 | 31.47 | 30.67 | 30.88 | 871,995 | +0.28(+0.92%) |
Jul 05, 2016 | 30.51 | 30.98 | 30.51 | 30.60 | 990,165 | -0.17(-0.55%) |