Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 24.81 | 25.13 | 24.76 | 25.05 | 6,934,941 | +0.16(+0.62%) |
Sep 29, 2016 | 24.82 | 25.10 | 24.71 | 24.90 | 7,303,798 | +0.06(+0.23%) |
Sep 28, 2016 | 24.96 | 24.98 | 24.68 | 24.84 | 5,032,094 | -0.06(-0.23%) |
Sep 27, 2016 | 24.41 | 24.92 | 24.28 | 24.90 | 6,949,526 | +0.46(+1.88%) |
Sep 26, 2016 | 24.59 | 24.62 | 24.33 | 24.44 | 5,327,578 | -0.23(-0.93%) |
Sep 23, 2016 | 25.10 | 25.12 | 24.59 | 24.67 | 9,718,838 | -0.44(-1.76%) |
Sep 22, 2016 | 25.19 | 25.35 | 24.99 | 25.11 | 6,506,680 | +0.13(+0.52%) |
Sep 21, 2016 | 24.64 | 25.03 | 24.61 | 24.98 | 9,886,549 | +0.49(+2.01%) |
Sep 20, 2016 | 24.70 | 24.77 | 24.48 | 24.49 | 7,036,914 | -0.02(-0.10%) |
Sep 19, 2016 | 24.50 | 24.67 | 24.46 | 24.51 | 9,397,246 | +0.84(+3.53%) |
Sep 16, 2016 | 23.86 | 23.93 | 23.56 | 23.68 | 8,948,930 | -0.22(-0.93%) |
Sep 15, 2016 | 23.43 | 23.97 | 23.43 | 23.90 | 7,717,982 | +0.46(+1.96%) |
Sep 14, 2016 | 23.36 | 23.55 | 23.23 | 23.44 | 6,213,182 | +0.11(+0.46%) |
Sep 13, 2016 | 23.51 | 23.57 | 23.19 | 23.33 | 8,373,327 | -0.41(-1.72%) |
Sep 12, 2016 | 23.38 | 23.78 | 23.10 | 23.74 | 7,136,010 | +0.33(+1.40%) |
Sep 09, 2016 | 24.00 | 24.02 | 23.38 | 23.42 | 10,165,453 | -0.98(-4.03%) |
Sep 08, 2016 | 24.49 | 24.50 | 24.28 | 24.40 | 7,767,433 | -0.02(-0.10%) |
Sep 07, 2016 | 24.86 | 25.02 | 24.39 | 24.42 | 17,618,616 | +0.27(+1.12%) |
Sep 06, 2016 | 24.17 | 24.34 | 24.00 | 24.15 | 7,854,636 | +0.29(+1.20%) |
Sep 02, 2016 | 23.83 | 23.87 | 23.87 | 23.87 | 7,387,206 | +0.15(+0.62%) |
Sep 01, 2016 | 23.50 | 23.78 | 23.45 | 23.72 | 7,407,210 | +0.18(+0.77%) |
Aug 31, 2016 | 23.55 | 23.73 | 23.48 | 23.54 | 5,707,732 | +0.10(+0.42%) |
Aug 30, 2016 | 23.42 | 23.50 | 23.37 | 23.44 | 6,107,155 | -0.07(-0.28%) |
Aug 29, 2016 | 23.41 | 23.56 | 23.39 | 23.51 | 3,838,666 | +0.05(+0.21%) |
Aug 26, 2016 | 23.42 | 23.67 | 23.28 | 23.46 | 6,431,636 | +0.03(+0.14%) |
Aug 25, 2016 | 23.45 | 23.62 | 23.36 | 23.42 | 7,800,808 | +0.17(+0.74%) |
Aug 24, 2016 | 23.40 | 23.42 | 23.21 | 23.25 | 6,582,961 | -0.09(-0.39%) |
Aug 23, 2016 | 23.42 | 23.50 | 23.31 | 23.34 | 6,717,594 | +0.08(+0.35%) |
Aug 22, 2016 | 23.18 | 23.32 | 23.11 | 23.26 | 7,833,144 | -0.20(-0.84%) |
Aug 19, 2016 | 23.45 | 23.50 | 23.35 | 23.46 | 7,621,105 | -0.43(-1.78%) |
Aug 18, 2016 | 23.68 | 23.91 | 23.62 | 23.88 | 5,194,299 | +0.15(+0.62%) |
Aug 17, 2016 | 23.75 | 23.75 | 23.54 | 23.73 | 8,543,032 | -0.08(-0.34%) |
Aug 16, 2016 | 23.88 | 23.92 | 23.73 | 23.82 | 7,221,426 | -0.25(-1.05%) |
Aug 15, 2016 | 24.06 | 24.12 | 24.01 | 24.07 | 3,891,262 | +0.12(+0.51%) |
Aug 12, 2016 | 23.89 | 23.97 | 23.80 | 23.95 | 4,251,240 | +0.08(+0.34%) |
Aug 11, 2016 | 23.87 | 24.05 | 23.59 | 23.87 | 11,152,516 | -0.07(-0.27%) |
Aug 10, 2016 | 24.10 | 24.12 | 23.90 | 23.93 | 10,047,656 | -0.15(-0.61%) |
Aug 09, 2016 | 23.90 | 24.10 | 23.87 | 24.08 | 8,132,488 | +0.25(+1.07%) |
Aug 08, 2016 | 23.55 | 23.86 | 23.51 | 23.82 | 10,661,300 | +0.25(+1.04%) |
Aug 05, 2016 | 23.46 | 23.63 | 23.45 | 23.58 | 6,804,567 | +0.32(+1.37%) |
Aug 04, 2016 | 23.11 | 23.28 | 23.03 | 23.26 | 3,864,358 | +0.20(+0.85%) |
Aug 03, 2016 | 23.00 | 23.13 | 22.86 | 23.06 | 4,727,624 | +0.00(+0.00%) |
Aug 02, 2016 | 23.33 | 23.33 | 22.98 | 23.06 | 7,433,937 | -0.38(-1.61%) |
Aug 01, 2016 | 23.22 | 23.55 | 23.22 | 23.44 | 8,947,681 | +0.69(+3.02%) |
Jul 29, 2016 | 23.01 | 23.01 | 22.65 | 22.75 | 8,994,456 | -0.29(-1.28%) |
Jul 28, 2016 | 23.17 | 23.25 | 22.93 | 23.05 | 5,795,214 | +0.03(+0.14%) |
Jul 27, 2016 | 23.33 | 23.33 | 22.88 | 23.01 | 8,617,310 | -0.19(-0.81%) |
Jul 26, 2016 | 22.91 | 23.27 | 22.90 | 23.20 | 12,427,641 | +0.39(+1.69%) |
Jul 25, 2016 | 22.51 | 22.87 | 22.51 | 22.82 | 9,523,274 | +0.10(+0.43%) |
Jul 22, 2016 | 22.55 | 22.76 | 22.50 | 22.72 | 6,247,554 | +0.21(+0.95%) |
Jul 21, 2016 | 22.66 | 22.78 | 22.46 | 22.51 | 7,800,097 | -0.06(-0.25%) |
Jul 20, 2016 | 22.44 | 22.60 | 22.34 | 22.56 | 7,087,897 | +0.23(+1.03%) |
Jul 19, 2016 | 22.42 | 22.54 | 22.27 | 22.33 | 6,101,573 | -0.30(-1.34%) |
Jul 18, 2016 | 22.37 | 22.65 | 22.24 | 22.64 | 9,483,768 | +0.52(+2.33%) |
Jul 15, 2016 | 22.27 | 22.33 | 22.09 | 22.12 | 7,321,639 | -0.08(-0.37%) |
Jul 14, 2016 | 22.11 | 22.30 | 21.82 | 22.20 | 14,828,940 | +0.18(+0.82%) |
Jul 13, 2016 | 22.05 | 22.12 | 21.92 | 22.02 | 12,885,436 | -0.07(-0.30%) |
Jul 12, 2016 | 22.28 | 22.35 | 21.98 | 22.09 | 10,427,100 | -0.19(-0.85%) |
Jul 11, 2016 | 22.24 | 22.42 | 22.22 | 22.28 | 7,388,890 | +0.38(+1.76%) |
Jul 08, 2016 | 21.70 | 21.95 | 21.55 | 21.89 | 7,058,074 | +0.34(+1.60%) |
Jul 07, 2016 | 21.50 | 21.73 | 21.49 | 21.55 | 6,505,122 | +0.13(+0.61%) |
Jul 06, 2016 | 21.13 | 21.46 | 21.09 | 21.42 | 7,402,715 | -0.09(-0.42%) |
Jul 05, 2016 | 21.43 | 21.54 | 21.39 | 21.51 | 6,933,227 | -0.22(-1.02%) |