Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.15 | 23.16 | 22.71 | 22.95 | 3,795,079 | +0.44(+1.97%) |
Sep 29, 2016 | 22.51 | 22.91 | 22.39 | 22.51 | 5,693,473 | +0.86(+4.00%) |
Sep 28, 2016 | 20.76 | 21.65 | 20.59 | 21.64 | 4,444,479 | +1.07(+5.18%) |
Sep 27, 2016 | 20.48 | 20.63 | 20.36 | 20.58 | 2,110,167 | -0.17(-0.82%) |
Sep 26, 2016 | 20.66 | 21.00 | 20.63 | 20.75 | 2,998,958 | -0.06(-0.27%) |
Sep 23, 2016 | 21.12 | 21.26 | 20.73 | 20.80 | 2,522,075 | -0.64(-2.98%) |
Sep 22, 2016 | 22.02 | 22.13 | 21.44 | 21.44 | 2,300,068 | +0.16(+0.76%) |
Sep 21, 2016 | 20.75 | 21.34 | 20.72 | 21.28 | 4,717,811 | +0.67(+3.26%) |
Sep 20, 2016 | 21.13 | 21.17 | 20.61 | 20.61 | 4,087,030 | -0.72(-3.37%) |
Sep 19, 2016 | 21.55 | 21.75 | 21.33 | 21.33 | 3,073,744 | +0.01(+0.04%) |
Sep 16, 2016 | 21.00 | 21.38 | 21.00 | 21.32 | 3,736,202 | -0.37(-1.71%) |
Sep 15, 2016 | 21.22 | 21.74 | 21.16 | 21.69 | 3,668,621 | +0.61(+2.87%) |
Sep 14, 2016 | 20.97 | 21.33 | 20.93 | 21.09 | 4,206,648 | +0.04(+0.19%) |
Sep 13, 2016 | 21.18 | 21.37 | 20.92 | 21.05 | 2,948,664 | -0.59(-2.73%) |
Sep 12, 2016 | 21.07 | 21.69 | 20.98 | 21.64 | 3,609,514 | +0.26(+1.21%) |
Sep 09, 2016 | 22.23 | 22.23 | 21.34 | 21.38 | 3,880,494 | -0.95(-4.24%) |
Sep 08, 2016 | 22.22 | 22.49 | 22.08 | 22.32 | 4,576,461 | +0.05(+0.22%) |
Sep 07, 2016 | 22.37 | 22.50 | 22.17 | 22.27 | 2,400,153 | -0.06(-0.25%) |
Sep 06, 2016 | 22.23 | 22.34 | 22.04 | 22.33 | 1,298,401 | +0.19(+0.88%) |
Sep 02, 2016 | 22.27 | 22.14 | 22.14 | 22.14 | 2,170,260 | +0.02(+0.07%) |
Sep 01, 2016 | 22.05 | 22.13 | 21.89 | 22.12 | 2,333,131 | -0.06(-0.26%) |
Aug 31, 2016 | 22.43 | 22.49 | 22.13 | 22.18 | 1,933,739 | -0.41(-1.82%) |
Aug 30, 2016 | 22.72 | 22.93 | 22.55 | 22.59 | 2,037,629 | -0.09(-0.39%) |
Aug 29, 2016 | 22.35 | 22.79 | 22.34 | 22.68 | 1,970,215 | -0.08(-0.36%) |
Aug 26, 2016 | 23.00 | 23.24 | 22.65 | 22.76 | 1,793,114 | -0.08(-0.35%) |
Aug 25, 2016 | 22.84 | 22.97 | 22.71 | 22.84 | 2,047,799 | -0.11(-0.49%) |
Aug 24, 2016 | 23.26 | 23.29 | 22.94 | 22.95 | 1,817,046 | -0.33(-1.42%) |
Aug 23, 2016 | 23.33 | 23.46 | 23.19 | 23.28 | 2,991,854 | +0.16(+0.70%) |
Aug 22, 2016 | 23.39 | 23.40 | 23.09 | 23.12 | 2,985,785 | -0.40(-1.68%) |
Aug 19, 2016 | 23.70 | 23.75 | 23.41 | 23.52 | 2,409,330 | -0.64(-2.64%) |
Aug 18, 2016 | 23.82 | 24.16 | 23.78 | 24.16 | 2,492,162 | +0.54(+2.29%) |
Aug 17, 2016 | 23.42 | 23.67 | 23.18 | 23.62 | 2,733,703 | +0.12(+0.52%) |
Aug 16, 2016 | 23.62 | 23.68 | 23.41 | 23.49 | 3,347,293 | +0.62(+2.72%) |
Aug 15, 2016 | 22.69 | 22.94 | 22.66 | 22.87 | 1,007,693 | +0.32(+1.40%) |
Aug 12, 2016 | 22.98 | 23.05 | 22.52 | 22.56 | 2,156,996 | -0.11(-0.46%) |
Aug 11, 2016 | 22.52 | 22.80 | 22.47 | 22.66 | 1,649,250 | +0.22(+0.97%) |
Aug 10, 2016 | 22.78 | 22.82 | 22.37 | 22.44 | 2,362,560 | +0.11(+0.51%) |
Aug 09, 2016 | 22.59 | 22.62 | 22.23 | 22.33 | 2,712,130 | +0.02(+0.07%) |
Aug 08, 2016 | 22.11 | 22.59 | 22.07 | 22.31 | 3,525,823 | +0.07(+0.33%) |
Aug 05, 2016 | 21.76 | 22.34 | 21.71 | 22.24 | 3,049,155 | +0.34(+1.55%) |
Aug 04, 2016 | 21.20 | 21.94 | 21.11 | 21.90 | 4,338,217 | +0.71(+3.36%) |
Aug 03, 2016 | 20.70 | 21.24 | 20.67 | 21.19 | 3,803,588 | +0.33(+1.59%) |
Aug 02, 2016 | 21.05 | 21.05 | 20.60 | 20.86 | 3,489,172 | +0.12(+0.58%) |
Aug 01, 2016 | 21.40 | 21.43 | 20.70 | 20.74 | 2,996,679 | -0.86(-3.97%) |
Jul 29, 2016 | 21.34 | 21.65 | 21.22 | 21.59 | 2,273,058 | +0.36(+1.67%) |
Jul 28, 2016 | 21.44 | 21.51 | 21.10 | 21.24 | 2,846,301 | -0.22(-1.02%) |
Jul 27, 2016 | 21.85 | 21.97 | 21.39 | 21.46 | 3,441,443 | -0.48(-2.17%) |
Jul 26, 2016 | 21.73 | 21.99 | 21.60 | 21.93 | 3,404,405 | +0.48(+2.26%) |
Jul 25, 2016 | 21.67 | 21.68 | 21.35 | 21.45 | 1,400,514 | -0.38(-1.74%) |
Jul 22, 2016 | 21.92 | 21.94 | 21.65 | 21.83 | 2,325,542 | -0.06(-0.26%) |
Jul 21, 2016 | 22.04 | 22.35 | 21.82 | 21.89 | 4,024,882 | -0.05(-0.22%) |
Jul 20, 2016 | 21.60 | 22.04 | 21.40 | 21.93 | 3,083,808 | -0.42(-1.88%) |
Jul 19, 2016 | 22.54 | 22.61 | 22.27 | 22.35 | 2,184,588 | -0.46(-2.02%) |
Jul 18, 2016 | 22.94 | 22.94 | 22.63 | 22.82 | 2,350,516 | -0.28(-1.22%) |
Jul 15, 2016 | 22.90 | 23.15 | 22.89 | 23.10 | 2,063,929 | -0.07(-0.31%) |
Jul 14, 2016 | 23.07 | 23.30 | 22.91 | 23.17 | 4,195,667 | +0.40(+1.77%) |
Jul 13, 2016 | 23.48 | 23.49 | 22.60 | 22.77 | 3,250,464 | -0.65(-2.80%) |
Jul 12, 2016 | 23.17 | 23.48 | 23.06 | 23.42 | 3,741,232 | +0.58(+2.55%) |
Jul 11, 2016 | 23.15 | 23.19 | 22.83 | 22.84 | 2,271,490 | +0.15(+0.64%) |
Jul 08, 2016 | 22.40 | 22.77 | 22.26 | 22.69 | 2,187,928 | +0.44(+1.96%) |
Jul 07, 2016 | 22.52 | 22.86 | 22.08 | 22.26 | 2,585,550 | -0.32(-1.43%) |
Jul 06, 2016 | 22.46 | 22.61 | 22.10 | 22.58 | 2,610,167 | -0.23(-1.03%) |
Jul 05, 2016 | 23.50 | 23.53 | 22.63 | 22.82 | 3,230,691 | -1.12(-4.69%) |