Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.21 | 22.66 | 22.13 | 22.43 | 5,811,813 | +0.52(+2.39%) |
Sep 29, 2016 | 22.47 | 22.60 | 21.74 | 21.91 | 8,628,599 | -0.63(-2.82%) |
Sep 28, 2016 | 22.30 | 22.59 | 21.94 | 22.54 | 5,232,440 | +0.33(+1.50%) |
Sep 27, 2016 | 21.75 | 22.24 | 21.62 | 22.21 | 4,251,629 | +0.40(+1.82%) |
Sep 26, 2016 | 22.06 | 22.11 | 21.74 | 21.81 | 7,172,698 | -0.53(-2.37%) |
Sep 23, 2016 | 22.58 | 22.63 | 22.32 | 22.34 | 3,891,344 | -0.37(-1.64%) |
Sep 22, 2016 | 22.68 | 22.84 | 22.59 | 22.72 | 4,678,964 | +0.42(+1.88%) |
Sep 21, 2016 | 21.83 | 22.37 | 21.59 | 22.30 | 7,182,106 | +0.71(+3.28%) |
Sep 20, 2016 | 21.88 | 21.94 | 21.58 | 21.59 | 3,794,213 | +0.01(+0.04%) |
Sep 19, 2016 | 21.81 | 22.03 | 21.47 | 21.58 | 6,942,118 | +0.02(+0.09%) |
Sep 16, 2016 | 21.61 | 21.67 | 21.33 | 21.56 | 4,680,281 | -0.27(-1.23%) |
Sep 15, 2016 | 21.14 | 21.96 | 21.08 | 21.83 | 6,402,747 | +0.64(+3.03%) |
Sep 14, 2016 | 21.24 | 21.66 | 21.00 | 21.18 | 5,600,601 | -0.04(-0.19%) |
Sep 13, 2016 | 21.73 | 21.81 | 21.00 | 21.22 | 9,807,049 | -0.96(-4.35%) |
Sep 12, 2016 | 21.01 | 22.32 | 20.97 | 22.19 | 8,755,888 | +0.93(+4.36%) |
Sep 09, 2016 | 22.44 | 22.45 | 21.26 | 21.26 | 8,805,501 | -1.66(-7.24%) |
Sep 08, 2016 | 22.96 | 23.06 | 22.81 | 22.92 | 3,442,111 | -0.17(-0.74%) |
Sep 07, 2016 | 23.03 | 23.15 | 22.86 | 23.09 | 4,031,914 | -0.00(-0.02%) |
Sep 06, 2016 | 23.00 | 23.11 | 22.72 | 23.10 | 4,858,596 | +0.22(+0.95%) |
Sep 02, 2016 | 22.87 | 22.88 | 22.88 | 22.88 | 5,126,391 | +0.29(+1.30%) |
Sep 01, 2016 | 22.58 | 22.69 | 22.16 | 22.59 | 5,049,348 | +0.01(+0.03%) |
Aug 31, 2016 | 22.66 | 22.70 | 22.30 | 22.58 | 4,475,767 | -0.19(-0.83%) |
Aug 30, 2016 | 22.86 | 22.96 | 22.58 | 22.77 | 5,117,567 | -0.12(-0.51%) |
Aug 29, 2016 | 22.62 | 22.99 | 22.60 | 22.89 | 2,592,098 | +0.33(+1.46%) |
Aug 26, 2016 | 22.75 | 23.12 | 22.24 | 22.56 | 7,774,791 | -0.13(-0.56%) |
Aug 25, 2016 | 22.60 | 22.84 | 22.55 | 22.68 | 2,819,614 | -0.08(-0.37%) |
Aug 24, 2016 | 23.05 | 23.08 | 22.59 | 22.77 | 3,214,754 | -0.32(-1.37%) |
Aug 23, 2016 | 23.19 | 23.29 | 23.08 | 23.08 | 2,402,602 | +0.12(+0.53%) |
Aug 22, 2016 | 22.88 | 23.04 | 22.74 | 22.96 | 3,421,426 | -0.01(-0.04%) |
Aug 19, 2016 | 22.90 | 23.03 | 22.72 | 22.97 | 2,687,435 | -0.12(-0.50%) |
Aug 18, 2016 | 22.90 | 23.08 | 22.87 | 23.08 | 1,892,519 | +0.17(+0.75%) |
Aug 17, 2016 | 22.81 | 22.97 | 22.50 | 22.91 | 5,674,127 | +0.10(+0.46%) |
Aug 16, 2016 | 23.00 | 23.02 | 22.80 | 22.81 | 2,825,454 | -0.37(-1.59%) |
Aug 15, 2016 | 23.09 | 23.28 | 23.09 | 23.18 | 2,161,401 | +0.22(+0.98%) |
Aug 12, 2016 | 22.91 | 23.03 | 22.81 | 22.96 | 3,330,408 | -0.07(-0.32%) |
Aug 11, 2016 | 22.91 | 23.11 | 22.80 | 23.03 | 4,009,172 | +0.32(+1.39%) |
Aug 10, 2016 | 22.93 | 22.95 | 22.58 | 22.71 | 2,681,465 | -0.16(-0.72%) |
Aug 09, 2016 | 22.87 | 23.06 | 22.77 | 22.88 | 2,695,587 | +0.03(+0.15%) |
Aug 08, 2016 | 22.95 | 22.99 | 22.74 | 22.84 | 2,048,793 | -0.04(-0.18%) |
Aug 05, 2016 | 22.58 | 22.89 | 22.54 | 22.88 | 4,021,973 | +0.56(+2.49%) |
Aug 04, 2016 | 22.31 | 22.45 | 22.16 | 22.33 | 3,472,893 | +0.06(+0.29%) |
Aug 03, 2016 | 22.04 | 22.28 | 21.95 | 22.26 | 4,577,498 | +0.19(+0.88%) |
Aug 02, 2016 | 22.41 | 22.47 | 21.77 | 22.07 | 5,198,881 | -0.42(-1.86%) |
Aug 01, 2016 | 22.60 | 22.73 | 22.34 | 22.49 | 3,843,883 | -0.09(-0.41%) |
Jul 29, 2016 | 22.37 | 22.70 | 22.27 | 22.58 | 3,611,502 | +0.12(+0.54%) |
Jul 28, 2016 | 22.34 | 22.57 | 22.14 | 22.46 | 3,286,266 | +0.07(+0.33%) |
Jul 27, 2016 | 22.60 | 22.62 | 22.10 | 22.38 | 4,803,871 | -0.06(-0.28%) |
Jul 26, 2016 | 22.39 | 22.58 | 22.15 | 22.45 | 3,515,043 | +0.02(+0.07%) |
Jul 25, 2016 | 22.54 | 22.55 | 22.23 | 22.43 | 4,522,898 | -0.18(-0.79%) |
Jul 22, 2016 | 22.39 | 22.63 | 22.27 | 22.61 | 2,711,459 | +0.30(+1.35%) |
Jul 21, 2016 | 22.53 | 22.61 | 22.15 | 22.31 | 3,189,686 | -0.27(-1.21%) |
Jul 20, 2016 | 22.46 | 22.66 | 22.31 | 22.58 | 3,200,910 | +0.30(+1.33%) |
Jul 19, 2016 | 22.21 | 22.31 | 22.13 | 22.28 | 6,148,862 | -0.09(-0.40%) |
Jul 18, 2016 | 22.23 | 22.43 | 22.15 | 22.37 | 3,389,482 | +0.19(+0.86%) |
Jul 15, 2016 | 22.50 | 22.50 | 22.03 | 22.18 | 3,866,925 | -0.09(-0.42%) |
Jul 14, 2016 | 22.39 | 22.45 | 22.15 | 22.28 | 4,126,476 | +0.35(+1.60%) |
Jul 13, 2016 | 22.07 | 22.09 | 21.75 | 21.93 | 4,305,540 | +0.01(+0.04%) |
Jul 12, 2016 | 21.81 | 22.03 | 21.72 | 21.92 | 4,205,698 | +0.45(+2.10%) |
Jul 11, 2016 | 21.42 | 21.66 | 21.33 | 21.47 | 7,805,170 | +0.22(+1.04%) |
Jul 08, 2016 | 20.78 | 21.32 | 20.31 | 21.24 | 6,450,857 | +0.93(+4.58%) |
Jul 07, 2016 | 20.46 | 20.66 | 20.08 | 20.31 | 4,947,474 | -0.05(-0.25%) |
Jul 06, 2016 | 19.84 | 20.41 | 19.63 | 20.37 | 9,120,765 | +0.33(+1.67%) |
Jul 05, 2016 | 20.18 | 20.21 | 19.81 | 20.03 | 6,120,483 | -0.39(-1.91%) |