Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.96 | 24.17 | 23.71 | 24.03 | 955,226 | +0.23(+0.97%) |
Sep 29, 2016 | 23.98 | 24.33 | 23.64 | 23.80 | 1,446,453 | -0.29(-1.19%) |
Sep 28, 2016 | 23.90 | 24.17 | 23.78 | 24.09 | 1,482,516 | +0.18(+0.77%) |
Sep 27, 2016 | 23.68 | 24.05 | 23.64 | 23.90 | 836,138 | +0.12(+0.50%) |
Sep 26, 2016 | 23.99 | 24.08 | 23.71 | 23.78 | 1,071,019 | -0.45(-1.84%) |
Sep 23, 2016 | 24.21 | 24.56 | 24.15 | 24.23 | 1,318,216 | -0.13(-0.52%) |
Sep 22, 2016 | 24.20 | 24.38 | 24.04 | 24.36 | 1,731,507 | +0.29(+1.22%) |
Sep 21, 2016 | 24.42 | 24.50 | 23.97 | 24.06 | 1,740,918 | -0.19(-0.79%) |
Sep 20, 2016 | 24.57 | 24.57 | 24.23 | 24.25 | 832,801 | -0.12(-0.49%) |
Sep 19, 2016 | 24.83 | 24.99 | 24.34 | 24.37 | 1,085,977 | -0.45(-1.80%) |
Sep 16, 2016 | 24.65 | 24.91 | 24.45 | 24.82 | 1,869,922 | -0.06(-0.26%) |
Sep 15, 2016 | 24.49 | 24.93 | 24.44 | 24.88 | 1,101,642 | +0.29(+1.16%) |
Sep 14, 2016 | 24.87 | 25.04 | 24.56 | 24.60 | 959,920 | -0.25(-0.99%) |
Sep 13, 2016 | 24.83 | 24.99 | 24.53 | 24.84 | 1,021,252 | -0.34(-1.36%) |
Sep 12, 2016 | 25.00 | 25.23 | 24.60 | 25.18 | 1,502,507 | +0.05(+0.19%) |
Sep 09, 2016 | 25.05 | 25.44 | 25.05 | 25.14 | 2,185,842 | +0.02(+0.10%) |
Sep 08, 2016 | 25.04 | 25.26 | 24.98 | 25.11 | 920,919 | +0.14(+0.54%) |
Sep 07, 2016 | 24.48 | 25.03 | 24.39 | 24.98 | 1,556,908 | +0.47(+1.92%) |
Sep 06, 2016 | 25.10 | 25.19 | 24.41 | 24.51 | 1,404,169 | -0.61(-2.44%) |
Sep 02, 2016 | 24.71 | 25.12 | 25.12 | 25.12 | 1,770,080 | +0.45(+1.81%) |
Sep 01, 2016 | 24.79 | 25.30 | 24.48 | 24.68 | 3,198,247 | -0.91(-3.55%) |
Aug 31, 2016 | 25.65 | 25.79 | 25.03 | 25.58 | 1,736,967 | -0.03(-0.12%) |
Aug 30, 2016 | 25.29 | 25.71 | 25.29 | 25.61 | 1,707,020 | +0.38(+1.51%) |
Aug 29, 2016 | 24.99 | 25.32 | 24.99 | 25.23 | 910,827 | +0.30(+1.21%) |
Aug 26, 2016 | 24.61 | 25.06 | 24.56 | 24.93 | 1,103,400 | +0.38(+1.56%) |
Aug 25, 2016 | 24.17 | 24.56 | 24.08 | 24.55 | 741,808 | +0.18(+0.72%) |
Aug 24, 2016 | 24.33 | 24.52 | 24.27 | 24.37 | 811,203 | +0.02(+0.07%) |
Aug 23, 2016 | 24.30 | 24.43 | 24.28 | 24.36 | 663,800 | +0.20(+0.82%) |
Aug 22, 2016 | 24.05 | 24.21 | 23.95 | 24.16 | 556,867 | +0.10(+0.40%) |
Aug 19, 2016 | 24.06 | 24.09 | 23.90 | 24.06 | 485,740 | -0.11(-0.46%) |
Aug 18, 2016 | 23.86 | 24.17 | 23.81 | 24.17 | 1,150,856 | +0.29(+1.23%) |
Aug 17, 2016 | 23.81 | 24.02 | 23.80 | 23.88 | 927,927 | +0.00(+0.00%) |
Aug 16, 2016 | 23.81 | 24.03 | 23.72 | 23.88 | 713,036 | -0.07(-0.30%) |
Aug 15, 2016 | 23.67 | 24.04 | 23.65 | 23.95 | 834,201 | +0.33(+1.42%) |
Aug 12, 2016 | 23.54 | 23.67 | 23.42 | 23.62 | 703,198 | -0.09(-0.37%) |
Aug 11, 2016 | 23.78 | 23.84 | 23.60 | 23.70 | 1,150,411 | +0.01(+0.03%) |
Aug 10, 2016 | 23.98 | 24.13 | 23.65 | 23.70 | 881,829 | -0.35(-1.46%) |
Aug 09, 2016 | 24.13 | 24.17 | 23.94 | 24.05 | 926,336 | -0.04(-0.16%) |
Aug 08, 2016 | 24.25 | 24.31 | 23.93 | 24.09 | 825,106 | -0.10(-0.39%) |
Aug 05, 2016 | 23.71 | 24.18 | 23.66 | 24.18 | 901,482 | +0.73(+3.12%) |
Aug 04, 2016 | 23.37 | 23.54 | 23.32 | 23.45 | 768,957 | +0.07(+0.31%) |
Aug 03, 2016 | 23.30 | 23.59 | 23.24 | 23.38 | 1,565,782 | +0.10(+0.41%) |
Aug 02, 2016 | 23.55 | 23.62 | 23.16 | 23.28 | 971,044 | -0.26(-1.12%) |
Aug 01, 2016 | 23.93 | 24.07 | 23.51 | 23.55 | 1,030,940 | -0.34(-1.43%) |
Jul 29, 2016 | 24.04 | 24.66 | 23.78 | 23.89 | 1,731,855 | -0.17(-0.69%) |
Jul 28, 2016 | 24.24 | 24.25 | 23.95 | 24.05 | 1,029,442 | -0.23(-0.95%) |
Jul 27, 2016 | 24.38 | 24.53 | 24.25 | 24.29 | 1,350,268 | -0.04(-0.16%) |
Jul 26, 2016 | 24.22 | 24.46 | 24.21 | 24.33 | 2,139,409 | +0.06(+0.26%) |
Jul 25, 2016 | 24.34 | 24.43 | 24.20 | 24.26 | 1,539,375 | -0.09(-0.36%) |
Jul 22, 2016 | 24.18 | 24.44 | 24.05 | 24.35 | 1,933,330 | +0.13(+0.53%) |
Jul 21, 2016 | 24.14 | 24.69 | 24.02 | 24.22 | 2,534,384 | -0.18(-0.72%) |
Jul 20, 2016 | 25.65 | 25.65 | 23.71 | 24.40 | 6,380,377 | -1.66(-6.38%) |
Jul 19, 2016 | 25.94 | 26.31 | 25.86 | 26.06 | 1,564,096 | +0.10(+0.40%) |
Jul 18, 2016 | 25.77 | 26.04 | 25.70 | 25.96 | 1,809,158 | +0.12(+0.46%) |
Jul 15, 2016 | 25.86 | 26.07 | 25.64 | 25.84 | 1,084,787 | +0.14(+0.53%) |
Jul 14, 2016 | 25.62 | 25.85 | 25.39 | 25.70 | 1,221,410 | +0.60(+2.38%) |
Jul 13, 2016 | 24.95 | 25.42 | 24.89 | 25.11 | 1,306,911 | +0.10(+0.38%) |
Jul 12, 2016 | 24.69 | 25.27 | 24.66 | 25.01 | 1,346,131 | +0.61(+2.49%) |
Jul 11, 2016 | 24.16 | 24.51 | 24.12 | 24.40 | 1,110,257 | +0.40(+1.68%) |
Jul 08, 2016 | 23.78 | 24.06 | 23.45 | 24.00 | 1,103,307 | +0.55(+2.33%) |
Jul 07, 2016 | 23.28 | 23.68 | 23.25 | 23.45 | 976,209 | +0.18(+0.78%) |
Jul 06, 2016 | 22.86 | 23.28 | 22.64 | 23.27 | 1,044,622 | +0.13(+0.58%) |
Jul 05, 2016 | 23.59 | 23.62 | 22.92 | 23.14 | 909,360 | -0.70(-2.92%) |