Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.81 | 23.92 | 23.47 | 23.56 | 1,352,159 | -0.04(-0.16%) |
Sep 29, 2016 | 24.11 | 24.29 | 23.53 | 23.60 | 1,704,317 | -0.53(-2.20%) |
Sep 28, 2016 | 23.51 | 24.15 | 23.51 | 24.13 | 1,772,427 | +0.48(+2.02%) |
Sep 27, 2016 | 23.92 | 24.29 | 23.34 | 23.65 | 2,161,016 | +0.41(+1.78%) |
Sep 26, 2016 | 23.38 | 23.46 | 23.14 | 23.24 | 2,256,720 | -0.34(-1.44%) |
Sep 23, 2016 | 23.48 | 23.66 | 23.32 | 23.58 | 3,086,824 | -0.05(-0.23%) |
Sep 22, 2016 | 23.15 | 23.65 | 23.12 | 23.63 | 3,759,346 | +0.92(+4.04%) |
Sep 21, 2016 | 22.49 | 22.75 | 22.30 | 22.72 | 2,239,169 | +0.36(+1.60%) |
Sep 20, 2016 | 22.50 | 22.54 | 22.29 | 22.36 | 2,342,928 | -0.03(-0.12%) |
Sep 19, 2016 | 22.50 | 22.50 | 22.10 | 22.39 | 2,696,039 | +0.00(+0.00%) |
Sep 16, 2016 | 22.52 | 22.71 | 22.31 | 22.39 | 3,177,881 | -0.15(-0.65%) |
Sep 15, 2016 | 22.80 | 22.92 | 22.43 | 22.53 | 6,027,435 | -0.18(-0.81%) |
Sep 14, 2016 | 22.79 | 22.94 | 22.62 | 22.72 | 4,481,617 | -0.12(-0.52%) |
Sep 13, 2016 | 22.93 | 23.07 | 22.63 | 22.83 | 3,684,022 | -0.45(-1.93%) |
Sep 12, 2016 | 22.94 | 23.44 | 22.76 | 23.28 | 5,412,687 | +0.05(+0.20%) |
Sep 09, 2016 | 24.33 | 24.40 | 23.23 | 23.24 | 5,089,366 | -1.35(-5.48%) |
Sep 08, 2016 | 24.91 | 25.04 | 24.48 | 24.59 | 2,457,428 | -0.37(-1.47%) |
Sep 07, 2016 | 24.98 | 25.04 | 24.87 | 24.95 | 3,282,772 | -0.03(-0.11%) |
Sep 06, 2016 | 25.51 | 25.51 | 24.68 | 24.98 | 4,816,343 | -0.39(-1.55%) |
Sep 02, 2016 | 24.89 | 25.37 | 25.37 | 25.37 | 1,253,157 | +0.45(+1.80%) |
Sep 01, 2016 | 24.96 | 25.11 | 24.65 | 24.93 | 1,670,244 | -0.14(-0.55%) |
Aug 31, 2016 | 24.99 | 25.15 | 24.87 | 25.06 | 1,624,052 | -0.08(-0.33%) |
Aug 30, 2016 | 25.23 | 25.29 | 24.92 | 25.15 | 2,388,709 | -0.07(-0.29%) |
Aug 29, 2016 | 25.16 | 25.43 | 25.05 | 25.22 | 2,277,312 | +0.08(+0.33%) |
Aug 26, 2016 | 25.39 | 25.57 | 24.93 | 25.14 | 3,228,834 | -0.31(-1.23%) |
Aug 25, 2016 | 25.10 | 25.46 | 25.10 | 25.45 | 1,642,033 | +0.24(+0.95%) |
Aug 24, 2016 | 25.08 | 25.34 | 24.95 | 25.21 | 1,959,606 | +0.17(+0.70%) |
Aug 23, 2016 | 25.30 | 25.52 | 25.04 | 25.04 | 3,576,492 | -0.30(-1.19%) |
Aug 22, 2016 | 25.17 | 25.40 | 25.04 | 25.34 | 2,431,199 | +0.05(+0.18%) |
Aug 19, 2016 | 24.84 | 25.43 | 24.83 | 25.29 | 2,973,546 | +0.32(+1.29%) |
Aug 18, 2016 | 25.02 | 25.02 | 24.74 | 24.97 | 1,412,185 | +0.04(+0.15%) |
Aug 17, 2016 | 24.97 | 25.09 | 24.75 | 24.93 | 1,923,737 | -0.22(-0.87%) |
Aug 16, 2016 | 25.44 | 25.47 | 25.10 | 25.15 | 800,776 | -0.28(-1.12%) |
Aug 15, 2016 | 25.20 | 25.58 | 25.20 | 25.44 | 1,500,928 | +0.40(+1.61%) |
Aug 12, 2016 | 24.89 | 25.09 | 24.84 | 25.04 | 2,393,037 | +0.16(+0.63%) |
Aug 11, 2016 | 24.38 | 24.95 | 24.33 | 24.88 | 1,952,542 | +0.65(+2.69%) |
Aug 10, 2016 | 24.09 | 24.43 | 24.06 | 24.23 | 2,505,123 | +0.11(+0.46%) |
Aug 09, 2016 | 24.26 | 24.26 | 24.01 | 24.12 | 3,258,811 | +0.00(+0.00%) |
Aug 08, 2016 | 24.30 | 24.33 | 23.92 | 24.12 | 2,007,948 | -0.14(-0.57%) |
Aug 05, 2016 | 24.27 | 24.35 | 24.10 | 24.26 | 3,587,035 | +0.04(+0.15%) |
Aug 04, 2016 | 24.03 | 24.23 | 23.86 | 24.22 | 2,977,607 | +0.23(+0.96%) |
Aug 03, 2016 | 23.63 | 24.19 | 23.63 | 23.99 | 1,052,050 | +0.00(+0.00%) |
Aug 02, 2016 | 24.05 | 24.19 | 23.72 | 23.99 | 2,060,350 | -0.06(-0.27%) |
Aug 01, 2016 | 24.24 | 24.47 | 23.98 | 24.05 | 2,367,475 | -0.31(-1.28%) |
Jul 29, 2016 | 24.05 | 24.46 | 23.83 | 24.37 | 2,304,100 | +0.34(+1.41%) |
Jul 28, 2016 | 24.12 | 24.24 | 23.70 | 24.03 | 2,904,947 | -0.17(-0.68%) |
Jul 27, 2016 | 24.45 | 24.51 | 23.91 | 24.19 | 3,412,585 | -0.11(-0.45%) |
Jul 26, 2016 | 24.32 | 24.43 | 24.06 | 24.30 | 1,810,123 | +0.17(+0.72%) |
Jul 25, 2016 | 24.82 | 24.84 | 23.95 | 24.13 | 2,792,986 | -0.73(-2.95%) |
Jul 22, 2016 | 24.49 | 24.95 | 24.49 | 24.86 | 9,709,000 | +0.39(+1.57%) |
Jul 21, 2016 | 24.97 | 25.07 | 24.46 | 24.48 | 3,795,862 | -0.50(-2.02%) |
Jul 20, 2016 | 24.96 | 24.99 | 24.68 | 24.98 | 2,615,432 | +0.13(+0.52%) |
Jul 19, 2016 | 24.59 | 24.87 | 24.51 | 24.85 | 2,624,415 | +0.09(+0.37%) |
Jul 18, 2016 | 24.57 | 24.78 | 24.38 | 24.76 | 2,932,282 | +0.18(+0.75%) |
Jul 15, 2016 | 24.55 | 24.73 | 24.49 | 24.58 | 2,053,911 | -0.12(-0.48%) |
Jul 14, 2016 | 24.56 | 24.82 | 24.52 | 24.70 | 1,783,869 | +0.27(+1.09%) |
Jul 13, 2016 | 24.44 | 24.61 | 24.32 | 24.43 | 2,287,114 | -0.02(-0.08%) |
Jul 12, 2016 | 24.19 | 24.48 | 24.16 | 24.45 | 2,205,131 | +0.58(+2.42%) |
Jul 11, 2016 | 23.96 | 24.15 | 23.55 | 23.87 | 1,961,872 | +0.28(+1.20%) |
Jul 08, 2016 | 22.87 | 23.68 | 22.83 | 23.59 | 5,983,629 | +0.94(+4.13%) |
Jul 07, 2016 | 22.98 | 23.49 | 22.49 | 22.65 | 2,291,013 | -0.33(-1.44%) |
Jul 06, 2016 | 23.50 | 23.72 | 22.91 | 22.98 | 3,962,824 | -0.79(-3.32%) |
Jul 05, 2016 | 23.68 | 24.10 | 23.61 | 23.77 | 4,212,578 | -0.48(-1.97%) |