Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.90 | 24.30 | 23.95 | 24.19 | 3,664,423 | +0.29(+1.21%) |
Sep 29, 2016 | 24.18 | 24.30 | 23.73 | 23.90 | 4,232,122 | -0.17(-0.72%) |
Sep 28, 2016 | 24.12 | 24.14 | 23.82 | 24.08 | 2,454,978 | -0.10(-0.43%) |
Sep 27, 2016 | 23.88 | 24.19 | 23.78 | 24.18 | 3,701,661 | +0.48(+2.04%) |
Sep 26, 2016 | 23.79 | 23.84 | 23.67 | 23.70 | 4,557,511 | -0.24(-0.99%) |
Sep 23, 2016 | 23.96 | 24.02 | 23.89 | 23.94 | 3,096,946 | -0.39(-1.59%) |
Sep 22, 2016 | 24.53 | 24.59 | 24.29 | 24.32 | 4,332,562 | -0.40(-1.61%) |
Sep 21, 2016 | 24.61 | 24.72 | 24.44 | 24.72 | 3,560,112 | +0.41(+1.67%) |
Sep 20, 2016 | 24.36 | 24.39 | 24.21 | 24.32 | 2,947,439 | +0.04(+0.16%) |
Sep 19, 2016 | 24.34 | 24.42 | 24.18 | 24.28 | 3,452,878 | +0.37(+1.53%) |
Sep 16, 2016 | 23.97 | 23.99 | 23.85 | 23.91 | 4,842,324 | -0.43(-1.77%) |
Sep 15, 2016 | 24.14 | 24.37 | 24.06 | 24.34 | 3,478,152 | +0.48(+1.99%) |
Sep 14, 2016 | 23.87 | 24.10 | 23.81 | 23.87 | 3,969,114 | +0.09(+0.38%) |
Sep 13, 2016 | 23.87 | 23.91 | 23.67 | 23.78 | 5,840,040 | -0.67(-2.74%) |
Sep 12, 2016 | 24.07 | 24.48 | 24.03 | 24.44 | 3,949,595 | -0.12(-0.47%) |
Sep 09, 2016 | 24.71 | 24.73 | 24.52 | 24.56 | 5,000,399 | -0.01(-0.03%) |
Sep 08, 2016 | 24.44 | 24.60 | 24.39 | 24.57 | 3,262,043 | +0.22(+0.90%) |
Sep 07, 2016 | 24.50 | 24.59 | 24.30 | 24.35 | 5,198,005 | -0.31(-1.25%) |
Sep 06, 2016 | 24.82 | 24.84 | 24.55 | 24.66 | 3,819,026 | -0.21(-0.83%) |
Sep 02, 2016 | 24.77 | 24.86 | 24.86 | 24.86 | 7,888,986 | +0.50(+2.03%) |
Sep 01, 2016 | 24.53 | 24.57 | 24.20 | 24.37 | 5,978,598 | +0.44(+1.83%) |
Aug 31, 2016 | 23.92 | 23.94 | 23.77 | 23.93 | 4,378,984 | +0.41(+1.72%) |
Aug 30, 2016 | 23.51 | 23.55 | 23.45 | 23.52 | 2,742,811 | +0.28(+1.22%) |
Aug 29, 2016 | 23.07 | 23.26 | 23.05 | 23.24 | 1,549,554 | +0.17(+0.73%) |
Aug 26, 2016 | 23.21 | 23.37 | 22.96 | 23.07 | 3,369,958 | +0.01(+0.03%) |
Aug 25, 2016 | 23.01 | 23.07 | 22.99 | 23.07 | 2,194,858 | +0.06(+0.25%) |
Aug 24, 2016 | 23.17 | 23.18 | 22.98 | 23.01 | 2,404,267 | +0.05(+0.22%) |
Aug 23, 2016 | 23.05 | 23.12 | 22.95 | 22.96 | 3,398,249 | +0.06(+0.25%) |
Aug 22, 2016 | 22.86 | 22.93 | 22.78 | 22.90 | 2,426,021 | -0.01(-0.03%) |
Aug 19, 2016 | 22.82 | 22.92 | 22.74 | 22.91 | 1,922,428 | -0.16(-0.70%) |
Aug 18, 2016 | 23.05 | 23.10 | 22.91 | 23.07 | 5,514,059 | +0.18(+0.79%) |
Aug 17, 2016 | 22.82 | 22.92 | 22.73 | 22.89 | 9,755,243 | +0.15(+0.65%) |
Aug 16, 2016 | 22.72 | 22.81 | 22.67 | 22.74 | 9,066,315 | -0.03(-0.11%) |
Aug 15, 2016 | 22.68 | 22.78 | 22.68 | 22.77 | 2,330,425 | +0.09(+0.40%) |
Aug 12, 2016 | 22.68 | 22.71 | 22.60 | 22.68 | 2,180,687 | -0.03(-0.14%) |
Aug 11, 2016 | 22.64 | 22.74 | 22.59 | 22.71 | 2,661,413 | +0.25(+1.12%) |
Aug 10, 2016 | 22.55 | 22.57 | 22.40 | 22.46 | 3,029,947 | +0.14(+0.61%) |
Aug 09, 2016 | 22.21 | 22.39 | 22.21 | 22.32 | 3,244,863 | +0.08(+0.34%) |
Aug 08, 2016 | 22.17 | 22.26 | 22.16 | 22.25 | 2,939,671 | +0.18(+0.80%) |
Aug 05, 2016 | 21.88 | 22.07 | 21.88 | 22.07 | 3,599,306 | +0.35(+1.61%) |
Aug 04, 2016 | 21.51 | 21.73 | 21.48 | 21.72 | 5,086,371 | +0.35(+1.63%) |
Aug 03, 2016 | 21.43 | 21.47 | 21.23 | 21.37 | 7,718,588 | +0.98(+4.79%) |
Aug 02, 2016 | 20.48 | 20.49 | 20.31 | 20.39 | 3,925,132 | -0.06(-0.31%) |
Aug 01, 2016 | 20.46 | 20.58 | 20.39 | 20.46 | 3,636,056 | -0.31(-1.50%) |
Jul 29, 2016 | 20.82 | 20.91 | 20.66 | 20.77 | 3,255,922 | +0.23(+1.14%) |
Jul 28, 2016 | 20.52 | 20.55 | 20.43 | 20.53 | 5,621,530 | -0.21(-1.01%) |
Jul 27, 2016 | 20.77 | 20.80 | 20.64 | 20.74 | 3,018,304 | +0.11(+0.55%) |
Jul 26, 2016 | 20.76 | 20.78 | 20.49 | 20.63 | 3,609,532 | +0.23(+1.15%) |
Jul 25, 2016 | 20.40 | 20.46 | 20.35 | 20.39 | 2,691,290 | -0.14(-0.68%) |
Jul 22, 2016 | 20.51 | 20.55 | 20.45 | 20.53 | 2,062,251 | -0.06(-0.31%) |
Jul 21, 2016 | 20.64 | 20.75 | 20.57 | 20.60 | 2,522,747 | -0.06(-0.28%) |
Jul 20, 2016 | 20.69 | 20.74 | 20.58 | 20.65 | 3,401,625 | +0.38(+1.88%) |
Jul 19, 2016 | 20.31 | 20.39 | 20.23 | 20.27 | 3,278,810 | -0.10(-0.50%) |
Jul 18, 2016 | 20.28 | 20.50 | 20.22 | 20.37 | 3,187,634 | +0.17(+0.85%) |
Jul 15, 2016 | 20.21 | 20.24 | 20.07 | 20.20 | 4,105,247 | -0.02(-0.09%) |
Jul 14, 2016 | 20.24 | 20.34 | 20.15 | 20.22 | 5,198,448 | +0.30(+1.50%) |
Jul 13, 2016 | 20.00 | 20.05 | 19.87 | 19.92 | 7,249,111 | -0.08(-0.38%) |
Jul 12, 2016 | 19.87 | 20.08 | 19.84 | 20.00 | 5,531,078 | +0.29(+1.48%) |
Jul 11, 2016 | 19.74 | 19.80 | 19.66 | 19.71 | 4,717,241 | +0.36(+1.87%) |
Jul 08, 2016 | 19.44 | 19.04 | 19.04 | 19.35 | 4,111,526 | +0.31(+1.63%) |
Jul 07, 2016 | 19.31 | 19.34 | 18.95 | 19.04 | 5,586,543 | -0.11(-0.56%) |
Jul 06, 2016 | 18.97 | 19.14 | 18.81 | 19.14 | 7,739,634 | -0.07(-0.36%) |
Jul 05, 2016 | 19.38 | 19.41 | 19.16 | 19.21 | 7,365,252 | -0.65(-3.29%) |