Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.79 | 17.91 | 17.66 | 17.80 | 13,199,359 | -0.09(-0.50%) |
Sep 29, 2016 | 18.29 | 18.31 | 17.87 | 17.89 | 11,182,608 | -0.83(-4.44%) |
Sep 28, 2016 | 18.79 | 18.81 | 18.59 | 18.72 | 6,815,299 | -0.05(-0.25%) |
Sep 27, 2016 | 18.69 | 18.80 | 18.55 | 18.76 | 7,353,712 | -0.25(-1.31%) |
Sep 26, 2016 | 19.16 | 19.19 | 18.96 | 19.01 | 4,535,700 | -0.19(-1.00%) |
Sep 23, 2016 | 19.07 | 19.31 | 19.05 | 19.20 | 9,053,974 | -0.30(-1.51%) |
Sep 22, 2016 | 19.60 | 19.65 | 19.43 | 19.50 | 5,483,552 | -0.20(-1.02%) |
Sep 21, 2016 | 19.67 | 19.72 | 19.40 | 19.70 | 5,940,088 | -0.08(-0.41%) |
Sep 20, 2016 | 19.81 | 19.86 | 19.70 | 19.78 | 7,381,405 | +0.21(+1.09%) |
Sep 19, 2016 | 19.81 | 19.83 | 19.52 | 19.57 | 8,374,275 | -0.17(-0.85%) |
Sep 16, 2016 | 19.91 | 19.92 | 19.68 | 19.73 | 3,387,250 | -0.05(-0.26%) |
Sep 15, 2016 | 19.68 | 19.88 | 19.62 | 19.78 | 7,129,898 | +0.08(+0.41%) |
Sep 14, 2016 | 19.73 | 19.84 | 19.63 | 19.70 | 4,146,850 | +0.09(+0.46%) |
Sep 13, 2016 | 19.51 | 19.68 | 19.42 | 19.61 | 10,896,482 | -0.11(-0.56%) |
Sep 12, 2016 | 19.15 | 19.78 | 19.10 | 19.72 | 10,499,912 | +0.88(+4.68%) |
Sep 09, 2016 | 19.14 | 19.18 | 18.84 | 18.84 | 9,239,451 | -0.82(-4.16%) |
Sep 08, 2016 | 19.58 | 19.74 | 19.47 | 19.66 | 10,481,958 | +0.03(+0.13%) |
Sep 07, 2016 | 19.50 | 19.68 | 19.49 | 19.64 | 7,601,086 | -0.05(-0.24%) |
Sep 06, 2016 | 19.59 | 19.72 | 19.58 | 19.68 | 7,535,982 | +0.09(+0.44%) |
Sep 02, 2016 | 19.43 | 19.60 | 19.60 | 19.60 | 9,284,558 | -0.23(-1.17%) |
Sep 01, 2016 | 19.76 | 19.85 | 19.74 | 19.83 | 6,555,511 | -0.16(-0.81%) |
Aug 31, 2016 | 20.15 | 20.19 | 19.93 | 19.99 | 2,996,517 | -0.18(-0.87%) |
Aug 30, 2016 | 20.08 | 20.25 | 20.07 | 20.17 | 2,848,811 | +0.03(+0.17%) |
Aug 29, 2016 | 19.96 | 20.19 | 19.94 | 20.13 | 3,713,603 | +0.07(+0.34%) |
Aug 26, 2016 | 20.06 | 20.19 | 19.95 | 20.06 | 3,741,525 | +0.02(+0.09%) |
Aug 25, 2016 | 20.17 | 20.22 | 20.01 | 20.05 | 3,683,080 | -0.01(-0.06%) |
Aug 24, 2016 | 20.31 | 20.39 | 20.03 | 20.06 | 6,297,052 | -0.23(-1.12%) |
Aug 23, 2016 | 20.39 | 20.43 | 20.24 | 20.29 | 7,902,723 | -0.03(-0.17%) |
Aug 22, 2016 | 20.52 | 20.53 | 20.25 | 20.32 | 7,260,035 | +0.26(+1.30%) |
Aug 19, 2016 | 20.07 | 20.11 | 19.97 | 20.06 | 2,317,173 | -0.07(-0.34%) |
Aug 18, 2016 | 19.97 | 20.15 | 19.94 | 20.13 | 3,044,842 | -0.06(-0.28%) |
Aug 17, 2016 | 20.02 | 20.23 | 19.95 | 20.18 | 6,111,967 | +0.02(+0.11%) |
Aug 16, 2016 | 20.04 | 20.18 | 19.99 | 20.16 | 12,386,968 | +0.22(+1.12%) |
Aug 15, 2016 | 20.02 | 20.11 | 19.93 | 19.94 | 13,804,211 | +0.18(+0.91%) |
Aug 12, 2016 | 19.76 | 19.81 | 19.60 | 19.76 | 23,555,582 | -0.12(-0.60%) |
Aug 11, 2016 | 19.93 | 20.01 | 19.78 | 19.88 | 6,574,717 | -0.16(-0.78%) |
Aug 10, 2016 | 20.43 | 20.45 | 19.95 | 20.04 | 4,995,442 | -0.33(-1.60%) |
Aug 09, 2016 | 20.35 | 20.59 | 20.21 | 20.36 | 13,262,350 | +0.39(+1.95%) |
Aug 08, 2016 | 20.18 | 20.27 | 19.93 | 19.97 | 16,693,864 | -1.16(-5.49%) |
Aug 05, 2016 | 21.05 | 21.32 | 20.71 | 21.13 | 18,857,176 | -2.26(-9.66%) |
Aug 04, 2016 | 23.22 | 23.46 | 23.18 | 23.39 | 6,677,435 | -0.06(-0.27%) |
Aug 03, 2016 | 23.28 | 23.50 | 23.27 | 23.46 | 5,857,121 | -0.27(-1.14%) |
Aug 02, 2016 | 23.80 | 23.86 | 23.54 | 23.73 | 7,025,682 | -0.45(-1.86%) |
Aug 01, 2016 | 24.19 | 24.33 | 24.10 | 24.18 | 3,556,348 | +0.03(+0.14%) |
Jul 29, 2016 | 24.04 | 24.19 | 24.01 | 24.14 | 1,842,005 | +0.18(+0.76%) |
Jul 28, 2016 | 24.10 | 24.18 | 23.87 | 23.96 | 1,855,724 | +0.08(+0.35%) |
Jul 27, 2016 | 23.67 | 23.90 | 23.66 | 23.88 | 3,447,579 | +0.02(+0.09%) |
Jul 26, 2016 | 23.89 | 23.93 | 23.75 | 23.85 | 2,386,892 | +0.42(+1.79%) |
Jul 25, 2016 | 23.46 | 23.49 | 23.18 | 23.43 | 3,485,826 | -0.14(-0.59%) |
Jul 22, 2016 | 23.46 | 23.58 | 23.40 | 23.57 | 1,507,532 | +0.26(+1.11%) |
Jul 21, 2016 | 23.21 | 23.43 | 23.20 | 23.32 | 3,205,741 | -0.12(-0.51%) |
Jul 20, 2016 | 23.35 | 23.50 | 23.34 | 23.43 | 1,554,935 | +0.17(+0.73%) |
Jul 19, 2016 | 23.38 | 23.45 | 23.20 | 23.26 | 2,447,513 | -0.14(-0.60%) |
Jul 18, 2016 | 23.40 | 23.47 | 23.32 | 23.40 | 2,757,052 | +0.04(+0.18%) |
Jul 15, 2016 | 23.40 | 23.55 | 23.33 | 23.36 | 1,922,452 | -0.11(-0.47%) |
Jul 14, 2016 | 23.55 | 23.57 | 23.40 | 23.47 | 1,475,939 | +0.03(+0.11%) |
Jul 13, 2016 | 23.46 | 23.64 | 23.42 | 23.45 | 1,450,654 | -0.09(-0.40%) |
Jul 12, 2016 | 23.58 | 23.61 | 23.49 | 23.54 | 2,502,864 | +0.08(+0.34%) |
Jul 11, 2016 | 23.38 | 23.57 | 23.34 | 23.46 | 2,125,608 | +0.34(+1.47%) |
Jul 08, 2016 | 22.98 | 23.16 | 22.91 | 23.12 | 1,383,105 | +0.21(+0.91%) |
Jul 07, 2016 | 22.91 | 23.04 | 22.86 | 22.91 | 2,608,058 | +0.11(+0.46%) |
Jul 06, 2016 | 22.55 | 22.83 | 22.42 | 22.81 | 2,610,600 | -0.17(-0.76%) |
Jul 05, 2016 | 23.25 | 23.28 | 22.93 | 22.98 | 3,710,182 | -0.02(-0.07%) |