Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 24.26 | 24.75 | 24.11 | 24.59 | 6,435,383 | +0.17(+0.70%) |
Sep 29, 2016 | 24.91 | 25.02 | 24.08 | 24.42 | 9,343,929 | -0.47(-1.90%) |
Sep 28, 2016 | 24.25 | 24.93 | 24.23 | 24.89 | 7,276,751 | +0.74(+3.05%) |
Sep 27, 2016 | 23.96 | 24.26 | 23.84 | 24.16 | 3,866,826 | +0.20(+0.83%) |
Sep 26, 2016 | 24.04 | 24.20 | 23.78 | 23.96 | 3,174,750 | -0.27(-1.13%) |
Sep 23, 2016 | 24.11 | 24.27 | 23.95 | 24.23 | 9,047,557 | -0.13(-0.54%) |
Sep 22, 2016 | 23.88 | 24.43 | 23.88 | 24.36 | 6,294,408 | +0.67(+2.83%) |
Sep 21, 2016 | 23.69 | 23.77 | 23.41 | 23.69 | 4,156,592 | +0.10(+0.44%) |
Sep 20, 2016 | 23.64 | 23.85 | 23.43 | 23.59 | 3,451,603 | +0.03(+0.12%) |
Sep 19, 2016 | 24.15 | 24.24 | 23.49 | 23.56 | 6,545,016 | -0.47(-1.97%) |
Sep 16, 2016 | 24.13 | 24.30 | 23.98 | 24.03 | 5,072,787 | -0.09(-0.39%) |
Sep 15, 2016 | 23.87 | 24.23 | 23.76 | 24.13 | 6,392,772 | +0.30(+1.27%) |
Sep 14, 2016 | 23.51 | 24.00 | 23.38 | 23.82 | 6,389,607 | +0.34(+1.45%) |
Sep 13, 2016 | 23.48 | 23.72 | 23.28 | 23.48 | 7,172,705 | -0.21(-0.88%) |
Sep 12, 2016 | 23.17 | 23.74 | 22.92 | 23.69 | 6,358,844 | +0.30(+1.29%) |
Sep 09, 2016 | 23.73 | 23.91 | 23.26 | 23.39 | 5,170,847 | -0.51(-2.13%) |
Sep 08, 2016 | 24.06 | 24.08 | 23.69 | 23.90 | 4,709,562 | +0.12(+0.52%) |
Sep 07, 2016 | 23.41 | 23.81 | 23.37 | 23.78 | 5,517,324 | +0.43(+1.82%) |
Sep 06, 2016 | 23.22 | 23.41 | 23.08 | 23.35 | 3,722,429 | +0.13(+0.57%) |
Sep 02, 2016 | 23.39 | 23.22 | 23.22 | 23.22 | 3,459,322 | -0.07(-0.28%) |
Sep 01, 2016 | 22.95 | 23.40 | 22.79 | 23.29 | 10,358,913 | +0.72(+3.18%) |
Aug 31, 2016 | 22.49 | 22.76 | 22.44 | 22.57 | 3,977,081 | +0.08(+0.34%) |
Aug 30, 2016 | 22.52 | 22.59 | 22.39 | 22.49 | 2,815,138 | +0.05(+0.21%) |
Aug 29, 2016 | 22.41 | 22.55 | 22.22 | 22.45 | 3,260,012 | +0.00(+0.00%) |
Aug 26, 2016 | 22.37 | 22.56 | 22.22 | 22.45 | 4,858,827 | +0.09(+0.42%) |
Aug 25, 2016 | 22.17 | 22.62 | 22.09 | 22.35 | 4,802,738 | +0.10(+0.47%) |
Aug 24, 2016 | 22.88 | 22.93 | 22.24 | 22.25 | 7,071,309 | -0.72(-3.13%) |
Aug 23, 2016 | 22.97 | 23.20 | 22.95 | 22.96 | 3,962,409 | +0.08(+0.33%) |
Aug 22, 2016 | 22.79 | 22.90 | 22.72 | 22.89 | 3,612,498 | +0.07(+0.29%) |
Aug 19, 2016 | 22.84 | 22.92 | 22.62 | 22.82 | 3,340,668 | -0.19(-0.82%) |
Aug 18, 2016 | 23.14 | 23.23 | 22.92 | 23.01 | 2,890,719 | -0.07(-0.29%) |
Aug 17, 2016 | 23.09 | 23.18 | 22.90 | 23.08 | 3,076,986 | -0.06(-0.24%) |
Aug 16, 2016 | 23.33 | 23.35 | 22.95 | 23.13 | 5,109,941 | -0.33(-1.41%) |
Aug 15, 2016 | 23.29 | 23.58 | 23.22 | 23.47 | 3,776,622 | +0.32(+1.39%) |
Aug 12, 2016 | 23.38 | 23.46 | 23.13 | 23.14 | 4,305,855 | -0.37(-1.57%) |
Aug 11, 2016 | 23.36 | 23.61 | 23.23 | 23.51 | 4,395,024 | +0.25(+1.06%) |
Aug 10, 2016 | 23.55 | 23.62 | 23.22 | 23.27 | 5,145,172 | -0.26(-1.08%) |
Aug 09, 2016 | 23.34 | 23.60 | 23.20 | 23.52 | 5,603,275 | +0.25(+1.06%) |
Aug 08, 2016 | 23.23 | 23.36 | 23.12 | 23.28 | 4,008,767 | +0.18(+0.78%) |
Aug 05, 2016 | 23.02 | 23.23 | 22.87 | 23.10 | 7,737,867 | +0.37(+1.62%) |
Aug 04, 2016 | 23.01 | 23.11 | 22.46 | 22.73 | 10,316,556 | +0.26(+1.18%) |
Aug 03, 2016 | 22.31 | 22.48 | 22.17 | 22.46 | 6,419,527 | -0.02(-0.08%) |
Aug 02, 2016 | 22.82 | 22.96 | 22.28 | 22.48 | 7,196,477 | -0.15(-0.67%) |
Aug 01, 2016 | 22.65 | 22.73 | 22.38 | 22.63 | 5,673,402 | -0.02(-0.08%) |
Jul 29, 2016 | 22.40 | 22.92 | 22.30 | 22.65 | 6,563,374 | -0.24(-1.03%) |
Jul 28, 2016 | 22.41 | 22.94 | 22.39 | 22.89 | 6,454,626 | +0.39(+1.72%) |
Jul 27, 2016 | 22.69 | 22.77 | 22.29 | 22.50 | 6,119,989 | -0.18(-0.79%) |
Jul 26, 2016 | 22.37 | 22.70 | 22.30 | 22.68 | 8,502,788 | +0.65(+2.96%) |
Jul 25, 2016 | 21.92 | 22.11 | 21.83 | 22.03 | 4,727,774 | +0.12(+0.56%) |
Jul 22, 2016 | 21.89 | 21.95 | 21.60 | 21.91 | 4,989,937 | +0.02(+0.09%) |
Jul 21, 2016 | 22.20 | 22.31 | 21.84 | 21.89 | 4,070,941 | -0.31(-1.40%) |
Jul 20, 2016 | 21.96 | 22.23 | 21.81 | 22.20 | 4,291,641 | +0.33(+1.51%) |
Jul 19, 2016 | 21.99 | 22.05 | 21.73 | 21.87 | 5,417,134 | -0.23(-1.03%) |
Jul 18, 2016 | 22.14 | 22.30 | 22.00 | 22.10 | 5,786,282 | +0.05(+0.21%) |
Jul 15, 2016 | 22.13 | 22.30 | 21.91 | 22.05 | 5,289,697 | +0.05(+0.21%) |
Jul 14, 2016 | 22.15 | 22.24 | 21.89 | 22.00 | 4,872,116 | +0.15(+0.69%) |
Jul 13, 2016 | 22.07 | 22.09 | 21.69 | 21.85 | 6,615,748 | -0.13(-0.60%) |
Jul 12, 2016 | 21.96 | 22.24 | 21.81 | 21.98 | 6,770,118 | +0.26(+1.22%) |
Jul 11, 2016 | 21.94 | 22.01 | 21.68 | 21.72 | 7,024,102 | +0.03(+0.13%) |
Jul 08, 2016 | 21.90 | 21.71 | 21.61 | 21.69 | 8,366,577 | -0.02(-0.09%) |
Jul 07, 2016 | 21.73 | 22.03 | 21.50 | 21.71 | 5,391,043 | +0.03(+0.13%) |
Jul 06, 2016 | 21.14 | 21.69 | 21.09 | 21.68 | 5,665,944 | +0.38(+1.77%) |
Jul 05, 2016 | 21.26 | 21.37 | 21.12 | 21.30 | 4,901,330 | -0.22(-1.01%) |