Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.40 | 22.59 | 22.24 | 22.41 | 10,455,712 | +0.17(+0.75%) |
Sep 29, 2016 | 22.36 | 22.58 | 22.21 | 22.24 | 8,598,748 | -0.25(-1.11%) |
Sep 28, 2016 | 22.47 | 22.70 | 22.39 | 22.49 | 15,008,843 | +0.10(+0.45%) |
Sep 27, 2016 | 22.01 | 22.46 | 21.96 | 22.39 | 8,305,358 | +0.38(+1.72%) |
Sep 26, 2016 | 22.06 | 22.16 | 21.83 | 22.01 | 14,393,010 | -0.13(-0.58%) |
Sep 23, 2016 | 22.46 | 22.61 | 22.14 | 22.14 | 10,528,368 | -0.34(-1.52%) |
Sep 22, 2016 | 22.38 | 22.64 | 22.29 | 22.48 | 12,588,680 | +0.28(+1.25%) |
Sep 21, 2016 | 22.09 | 22.24 | 22.00 | 22.21 | 13,928,484 | +0.10(+0.46%) |
Sep 20, 2016 | 22.30 | 22.30 | 22.08 | 22.10 | 12,548,700 | -0.04(-0.17%) |
Sep 19, 2016 | 22.18 | 22.27 | 22.03 | 22.14 | 14,569,530 | +0.03(+0.13%) |
Sep 16, 2016 | 21.72 | 22.15 | 21.59 | 22.11 | 29,618,076 | +0.06(+0.25%) |
Sep 15, 2016 | 21.86 | 22.12 | 21.69 | 22.06 | 18,798,830 | +0.13(+0.59%) |
Sep 14, 2016 | 21.97 | 22.14 | 21.80 | 21.93 | 14,409,197 | -0.01(-0.04%) |
Sep 13, 2016 | 21.93 | 22.06 | 21.66 | 21.94 | 15,733,256 | -0.22(-1.00%) |
Sep 12, 2016 | 21.61 | 22.39 | 21.59 | 22.16 | 24,605,730 | +0.35(+1.61%) |
Sep 09, 2016 | 22.70 | 22.81 | 21.80 | 21.81 | 21,729,642 | -1.09(-4.77%) |
Sep 08, 2016 | 22.58 | 22.92 | 22.55 | 22.90 | 14,701,995 | +0.34(+1.52%) |
Sep 07, 2016 | 22.56 | 22.77 | 22.52 | 22.56 | 11,870,495 | -0.04(-0.16%) |
Sep 06, 2016 | 22.70 | 22.71 | 22.29 | 22.59 | 8,789,540 | -0.12(-0.53%) |
Sep 02, 2016 | 22.85 | 22.71 | 22.71 | 22.71 | 5,336,958 | +0.01(+0.04%) |
Sep 01, 2016 | 22.77 | 22.79 | 22.59 | 22.71 | 6,577,441 | +0.00(+0.00%) |
Aug 31, 2016 | 22.67 | 22.87 | 22.64 | 22.71 | 7,858,455 | -0.01(-0.04%) |
Aug 30, 2016 | 22.87 | 22.92 | 22.67 | 22.71 | 4,879,301 | -0.18(-0.77%) |
Aug 29, 2016 | 22.77 | 22.99 | 22.71 | 22.89 | 7,063,742 | +0.18(+0.81%) |
Aug 26, 2016 | 22.83 | 22.88 | 22.58 | 22.71 | 8,714,405 | -0.03(-0.12%) |
Aug 25, 2016 | 22.87 | 23.01 | 22.68 | 22.73 | 6,907,838 | -0.21(-0.93%) |
Aug 24, 2016 | 23.05 | 23.10 | 22.87 | 22.95 | 8,945,065 | -0.08(-0.36%) |
Aug 23, 2016 | 23.27 | 23.43 | 22.99 | 23.03 | 9,767,575 | -0.21(-0.92%) |
Aug 22, 2016 | 23.23 | 23.46 | 23.14 | 23.24 | 9,050,913 | -0.03(-0.12%) |
Aug 19, 2016 | 23.18 | 23.29 | 23.00 | 23.27 | 14,672,201 | +0.06(+0.28%) |
Aug 18, 2016 | 23.54 | 23.61 | 23.12 | 23.20 | 16,076,220 | -0.37(-1.57%) |
Aug 17, 2016 | 23.58 | 23.69 | 23.43 | 23.57 | 14,430,577 | +0.02(+0.08%) |
Aug 16, 2016 | 23.81 | 23.82 | 23.55 | 23.56 | 13,195,579 | -0.36(-1.51%) |
Aug 15, 2016 | 24.18 | 24.18 | 23.90 | 23.92 | 7,143,111 | -0.16(-0.65%) |
Aug 12, 2016 | 24.10 | 24.40 | 24.01 | 24.07 | 11,446,042 | -0.13(-0.54%) |
Aug 11, 2016 | 23.74 | 24.31 | 23.71 | 24.20 | 16,650,121 | +0.54(+2.27%) |
Aug 10, 2016 | 23.62 | 23.79 | 23.43 | 23.67 | 8,679,972 | +0.09(+0.39%) |
Aug 09, 2016 | 23.56 | 23.69 | 23.37 | 23.57 | 8,175,510 | +0.06(+0.28%) |
Aug 08, 2016 | 23.60 | 23.70 | 23.47 | 23.51 | 8,562,137 | -0.21(-0.90%) |
Aug 05, 2016 | 23.79 | 23.97 | 23.69 | 23.72 | 14,541,897 | +0.05(+0.20%) |
Aug 04, 2016 | 24.09 | 24.47 | 23.36 | 23.68 | 50,527,972 | -1.34(-5.36%) |
Aug 03, 2016 | 24.61 | 25.13 | 24.34 | 25.02 | 15,437,829 | +0.31(+1.27%) |
Aug 02, 2016 | 24.60 | 24.79 | 24.51 | 24.70 | 13,312,993 | +0.07(+0.30%) |
Aug 01, 2016 | 24.65 | 24.78 | 24.49 | 24.63 | 9,250,647 | -0.02(-0.08%) |
Jul 29, 2016 | 24.68 | 24.81 | 24.47 | 24.65 | 9,555,030 | -0.11(-0.45%) |
Jul 28, 2016 | 24.72 | 24.85 | 24.58 | 24.76 | 9,047,116 | +0.02(+0.07%) |
Jul 27, 2016 | 24.81 | 24.85 | 24.63 | 24.74 | 13,593,577 | +0.00(+0.00%) |
Jul 26, 2016 | 24.84 | 25.00 | 24.61 | 24.74 | 9,612,597 | -0.10(-0.41%) |
Jul 25, 2016 | 25.04 | 25.12 | 24.83 | 24.84 | 11,118,560 | -0.24(-0.96%) |
Jul 22, 2016 | 25.20 | 25.26 | 25.01 | 25.08 | 7,135,434 | -0.06(-0.26%) |
Jul 21, 2016 | 24.92 | 25.28 | 24.77 | 25.15 | 8,161,446 | +0.17(+0.67%) |
Jul 20, 2016 | 25.72 | 25.85 | 24.94 | 24.98 | 24,621,482 | -0.69(-2.70%) |
Jul 19, 2016 | 25.81 | 25.89 | 25.66 | 25.68 | 11,205,266 | -0.25(-0.96%) |
Jul 18, 2016 | 26.00 | 26.10 | 25.87 | 25.92 | 11,702,546 | -0.01(-0.04%) |
Jul 15, 2016 | 26.21 | 26.21 | 25.71 | 25.93 | 10,648,795 | -0.08(-0.32%) |
Jul 14, 2016 | 26.07 | 26.22 | 25.94 | 26.02 | 6,402,389 | +0.19(+0.72%) |
Jul 13, 2016 | 25.90 | 25.94 | 25.63 | 25.83 | 8,878,484 | +0.08(+0.32%) |
Jul 12, 2016 | 25.71 | 26.01 | 25.68 | 25.75 | 7,360,536 | +0.06(+0.22%) |
Jul 11, 2016 | 25.66 | 25.90 | 25.56 | 25.69 | 6,829,509 | +0.06(+0.25%) |
Jul 08, 2016 | 25.15 | 25.68 | 24.92 | 25.63 | 9,216,262 | +0.71(+2.86%) |
Jul 07, 2016 | 24.71 | 25.04 | 24.64 | 24.92 | 9,243,908 | +0.26(+1.05%) |
Jul 05, 2016 | 25.23 | 25.24 | 24.54 | 24.66 | 10,850,291 | -0.57(-2.26%) |