Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 24.17 | 24.48 | 23.91 | 24.22 | 2,366,768 | +0.18(+0.74%) |
Sep 29, 2016 | 24.18 | 24.33 | 23.85 | 24.04 | 1,321,126 | -0.11(-0.46%) |
Sep 28, 2016 | 24.14 | 24.37 | 23.95 | 24.15 | 960,715 | +0.04(+0.16%) |
Sep 27, 2016 | 24.01 | 24.17 | 23.89 | 24.11 | 966,753 | +0.05(+0.19%) |
Sep 26, 2016 | 24.09 | 24.30 | 23.93 | 24.07 | 1,436,782 | +0.01(+0.04%) |
Sep 23, 2016 | 24.11 | 24.43 | 24.06 | 24.06 | 782,259 | -0.14(-0.58%) |
Sep 22, 2016 | 24.39 | 24.55 | 24.07 | 24.20 | 1,390,347 | -0.05(-0.19%) |
Sep 21, 2016 | 24.23 | 24.41 | 23.81 | 24.24 | 770,113 | +0.15(+0.62%) |
Sep 20, 2016 | 24.33 | 24.36 | 23.90 | 24.09 | 1,149,103 | -0.21(-0.85%) |
Sep 19, 2016 | 24.23 | 24.74 | 24.14 | 24.30 | 1,096,705 | +0.29(+1.21%) |
Sep 16, 2016 | 23.87 | 24.12 | 23.79 | 24.01 | 1,754,195 | -0.10(-0.43%) |
Sep 15, 2016 | 23.96 | 24.46 | 23.87 | 24.11 | 975,819 | +0.00(+0.00%) |
Sep 14, 2016 | 23.95 | 24.65 | 23.81 | 24.11 | 1,961,378 | +0.05(+0.19%) |
Sep 13, 2016 | 24.45 | 24.66 | 23.78 | 24.07 | 1,458,305 | -0.65(-2.61%) |
Sep 12, 2016 | 24.23 | 24.87 | 24.19 | 24.71 | 1,715,782 | +0.32(+1.31%) |
Sep 09, 2016 | 24.60 | 24.79 | 24.24 | 24.39 | 1,505,326 | -0.57(-2.29%) |
Sep 08, 2016 | 24.85 | 25.20 | 24.69 | 24.97 | 1,669,216 | +0.06(+0.23%) |
Sep 07, 2016 | 25.09 | 25.33 | 24.76 | 24.91 | 1,609,643 | -0.25(-1.00%) |
Sep 06, 2016 | 24.91 | 25.36 | 24.71 | 25.16 | 1,423,456 | +0.25(+1.01%) |
Sep 02, 2016 | 24.93 | 24.91 | 24.91 | 24.91 | 1,289,332 | +0.12(+0.49%) |
Sep 01, 2016 | 25.13 | 25.31 | 24.59 | 24.79 | 1,392,381 | -0.35(-1.38%) |
Aug 31, 2016 | 25.62 | 25.83 | 24.99 | 25.13 | 1,898,890 | -0.51(-1.97%) |
Aug 30, 2016 | 25.50 | 25.95 | 25.50 | 25.64 | 1,110,851 | +0.05(+0.18%) |
Aug 29, 2016 | 25.39 | 25.81 | 25.35 | 25.59 | 1,242,740 | +0.35(+1.37%) |
Aug 26, 2016 | 25.54 | 25.85 | 25.05 | 25.25 | 1,396,271 | -0.20(-0.77%) |
Aug 25, 2016 | 25.58 | 25.86 | 25.39 | 25.44 | 1,671,952 | -0.23(-0.91%) |
Aug 24, 2016 | 25.65 | 25.92 | 25.57 | 25.68 | 1,425,123 | -0.08(-0.33%) |
Aug 23, 2016 | 25.11 | 25.83 | 25.11 | 25.76 | 1,894,560 | +0.81(+3.23%) |
Aug 22, 2016 | 24.82 | 25.02 | 24.73 | 24.96 | 1,313,969 | -0.04(-0.15%) |
Aug 19, 2016 | 25.13 | 25.20 | 24.79 | 24.99 | 1,278,409 | -0.29(-1.15%) |
Aug 18, 2016 | 25.31 | 25.52 | 25.24 | 25.28 | 959,603 | -0.03(-0.11%) |
Aug 17, 2016 | 25.49 | 25.55 | 24.86 | 25.31 | 1,634,595 | -0.23(-0.92%) |
Aug 16, 2016 | 25.86 | 25.86 | 25.53 | 25.55 | 1,031,067 | -0.38(-1.48%) |
Aug 15, 2016 | 25.82 | 26.16 | 25.76 | 25.93 | 1,242,609 | +0.25(+0.98%) |
Aug 12, 2016 | 25.30 | 25.74 | 25.19 | 25.68 | 1,679,303 | +0.31(+1.21%) |
Aug 11, 2016 | 25.15 | 25.43 | 25.01 | 25.37 | 1,190,966 | +0.29(+1.15%) |
Aug 10, 2016 | 25.35 | 25.35 | 24.90 | 25.08 | 1,761,187 | -0.17(-0.67%) |
Aug 09, 2016 | 25.22 | 25.54 | 25.12 | 25.25 | 2,046,487 | +0.03(+0.11%) |
Aug 08, 2016 | 25.34 | 25.73 | 25.12 | 25.22 | 2,191,536 | -0.07(-0.26%) |
Aug 05, 2016 | 24.54 | 25.46 | 23.82 | 25.29 | 4,642,026 | +0.89(+3.63%) |
Aug 04, 2016 | 26.24 | 26.26 | 24.18 | 24.40 | 10,587,388 | -4.16(-14.58%) |
Aug 03, 2016 | 27.51 | 28.57 | 27.39 | 28.56 | 2,616,477 | +1.03(+3.73%) |
Aug 02, 2016 | 28.84 | 28.91 | 27.44 | 27.54 | 1,671,909 | -1.30(-4.50%) |
Aug 01, 2016 | 28.99 | 29.29 | 28.74 | 28.83 | 1,599,041 | -0.09(-0.32%) |
Jul 29, 2016 | 28.31 | 28.99 | 28.04 | 28.93 | 1,592,151 | +0.60(+2.11%) |
Jul 28, 2016 | 28.56 | 28.69 | 28.31 | 28.33 | 1,150,313 | -0.25(-0.88%) |
Jul 27, 2016 | 29.15 | 29.22 | 28.56 | 28.58 | 986,023 | -0.55(-1.89%) |
Jul 26, 2016 | 28.94 | 29.28 | 28.90 | 29.13 | 1,901,879 | -0.03(-0.10%) |
Jul 25, 2016 | 28.93 | 29.38 | 28.68 | 29.16 | 1,507,098 | +0.45(+1.56%) |
Jul 22, 2016 | 28.72 | 28.98 | 28.47 | 28.71 | 1,295,840 | +0.09(+0.33%) |
Jul 21, 2016 | 28.19 | 28.92 | 28.15 | 28.62 | 1,950,264 | +0.48(+1.69%) |
Jul 20, 2016 | 27.29 | 28.20 | 27.15 | 28.14 | 1,836,692 | +0.85(+3.11%) |
Jul 19, 2016 | 27.51 | 27.57 | 27.14 | 27.29 | 1,357,193 | -0.23(-0.85%) |
Jul 18, 2016 | 27.69 | 27.71 | 27.18 | 27.53 | 1,815,741 | -0.07(-0.27%) |
Jul 15, 2016 | 27.88 | 27.96 | 27.15 | 27.60 | 1,591,488 | -0.18(-0.64%) |
Jul 14, 2016 | 27.64 | 28.08 | 27.53 | 27.78 | 2,108,130 | +0.47(+1.71%) |
Jul 13, 2016 | 27.88 | 27.97 | 27.28 | 27.31 | 1,923,228 | -0.42(-1.51%) |
Jul 12, 2016 | 27.39 | 27.95 | 27.38 | 27.73 | 1,967,140 | +1.00(+3.74%) |
Jul 11, 2016 | 27.39 | 27.48 | 26.59 | 26.73 | 2,009,424 | -0.56(-2.05%) |
Jul 08, 2016 | 26.66 | 27.41 | 26.42 | 27.29 | 1,497,973 | +0.87(+3.28%) |
Jul 07, 2016 | 26.51 | 26.70 | 26.31 | 26.42 | 1,296,585 | -0.01(-0.04%) |
Jul 06, 2016 | 26.09 | 26.52 | 25.77 | 26.43 | 1,333,418 | +0.13(+0.50%) |
Jul 05, 2016 | 27.09 | 27.21 | 26.08 | 26.30 | 981,030 | -1.02(-3.72%) |