Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.06 | 22.90 | 21.68 | 22.66 | 2,425,293 | +0.66(+3.00%) |
Sep 29, 2016 | 22.25 | 22.79 | 21.90 | 22.00 | 2,154,950 | -0.36(-1.61%) |
Sep 28, 2016 | 21.74 | 22.55 | 21.15 | 22.36 | 2,926,463 | +0.68(+3.14%) |
Sep 27, 2016 | 21.40 | 21.74 | 21.20 | 21.68 | 2,784,065 | +0.33(+1.55%) |
Sep 26, 2016 | 21.84 | 21.95 | 21.09 | 21.35 | 1,776,863 | -0.62(-2.82%) |
Sep 23, 2016 | 21.98 | 22.20 | 21.77 | 21.97 | 2,379,042 | +0.16(+0.73%) |
Sep 22, 2016 | 21.59 | 21.90 | 21.49 | 21.81 | 2,258,837 | +0.44(+2.06%) |
Sep 21, 2016 | 22.08 | 22.45 | 20.93 | 21.37 | 3,655,812 | -0.65(-2.95%) |
Sep 20, 2016 | 23.19 | 23.20 | 21.61 | 22.02 | 3,851,826 | -1.02(-4.43%) |
Sep 19, 2016 | 23.13 | 23.72 | 22.84 | 23.04 | 1,742,535 | -0.05(-0.22%) |
Sep 16, 2016 | 22.54 | 23.74 | 22.45 | 23.09 | 6,984,059 | +0.29(+1.27%) |
Sep 15, 2016 | 23.23 | 23.34 | 22.46 | 22.80 | 2,325,196 | -0.45(-1.94%) |
Sep 14, 2016 | 23.92 | 23.92 | 22.93 | 23.25 | 1,731,788 | -0.56(-2.35%) |
Sep 13, 2016 | 24.25 | 24.28 | 23.19 | 23.81 | 2,114,404 | -0.76(-3.09%) |
Sep 12, 2016 | 23.50 | 24.83 | 23.15 | 24.57 | 2,089,635 | +0.95(+4.02%) |
Sep 09, 2016 | 24.40 | 24.45 | 23.56 | 23.62 | 1,459,450 | -1.05(-4.26%) |
Sep 08, 2016 | 24.62 | 24.82 | 24.41 | 24.67 | 1,233,890 | -0.01(-0.04%) |
Sep 07, 2016 | 24.09 | 24.86 | 23.99 | 24.68 | 2,127,188 | +0.62(+2.58%) |
Sep 06, 2016 | 24.09 | 24.13 | 23.55 | 24.06 | 1,083,092 | -0.14(-0.58%) |
Sep 02, 2016 | 23.70 | 24.20 | 24.20 | 24.20 | 1,184,900 | +0.62(+2.63%) |
Sep 01, 2016 | 23.99 | 24.09 | 23.31 | 23.58 | 979,044 | -0.32(-1.34%) |
Aug 31, 2016 | 23.95 | 23.96 | 23.37 | 23.90 | 783,326 | -0.10(-0.42%) |
Aug 30, 2016 | 23.80 | 24.29 | 23.73 | 24.00 | 1,039,153 | +0.01(+0.04%) |
Aug 29, 2016 | 23.20 | 24.37 | 23.17 | 23.99 | 1,457,855 | +0.77(+3.32%) |
Aug 26, 2016 | 23.54 | 23.83 | 23.00 | 23.22 | 1,512,655 | -0.26(-1.11%) |
Aug 25, 2016 | 23.55 | 24.04 | 23.39 | 23.48 | 1,643,329 | -0.20(-0.84%) |
Aug 24, 2016 | 24.70 | 24.96 | 23.56 | 23.68 | 1,452,159 | -1.01(-4.09%) |
Aug 23, 2016 | 24.37 | 24.90 | 24.35 | 24.69 | 1,711,068 | +0.47(+1.94%) |
Aug 22, 2016 | 24.00 | 24.32 | 23.76 | 24.22 | 1,594,789 | +0.20(+0.83%) |
Aug 19, 2016 | 23.96 | 24.16 | 23.74 | 24.02 | 2,801,248 | -0.14(-0.58%) |
Aug 18, 2016 | 24.28 | 24.58 | 24.04 | 24.16 | 1,755,148 | -0.16(-0.66%) |
Aug 17, 2016 | 25.07 | 25.16 | 24.07 | 24.32 | 2,548,047 | -0.84(-3.34%) |
Aug 16, 2016 | 25.69 | 25.69 | 25.15 | 25.16 | 1,293,118 | -0.55(-2.14%) |
Aug 15, 2016 | 25.69 | 25.89 | 25.59 | 25.71 | 917,441 | +0.21(+0.82%) |
Aug 12, 2016 | 25.63 | 25.96 | 25.39 | 25.50 | 1,557,677 | -0.11(-0.43%) |
Aug 11, 2016 | 26.42 | 26.58 | 25.13 | 25.61 | 2,936,464 | -0.76(-2.88%) |
Aug 10, 2016 | 26.90 | 27.07 | 26.28 | 26.37 | 1,510,828 | -0.50(-1.86%) |
Aug 09, 2016 | 27.28 | 27.45 | 26.71 | 26.87 | 1,339,603 | -0.45(-1.65%) |
Aug 08, 2016 | 27.58 | 27.85 | 27.12 | 27.32 | 1,807,927 | -0.16(-0.58%) |
Aug 05, 2016 | 27.56 | 27.73 | 27.15 | 27.48 | 1,232,246 | +0.18(+0.66%) |
Aug 04, 2016 | 27.63 | 27.82 | 27.19 | 27.30 | 1,551,890 | -0.53(-1.90%) |
Aug 03, 2016 | 26.75 | 28.08 | 25.95 | 27.83 | 2,853,856 | +0.26(+0.94%) |
Aug 02, 2016 | 28.76 | 30.59 | 27.00 | 27.57 | 4,926,446 | -1.34(-4.64%) |
Aug 01, 2016 | 30.57 | 30.84 | 28.64 | 28.91 | 3,169,264 | -1.70(-5.55%) |
Jul 29, 2016 | 30.24 | 30.75 | 29.78 | 30.61 | 1,498,119 | +0.10(+0.33%) |
Jul 28, 2016 | 30.32 | 31.11 | 29.05 | 30.51 | 1,591,828 | -0.21(-0.68%) |
Jul 27, 2016 | 30.44 | 31.22 | 29.96 | 30.72 | 1,420,947 | -0.88(-2.78%) |
Jul 26, 2016 | 31.01 | 31.64 | 30.98 | 31.60 | 1,087,957 | +0.47(+1.51%) |
Jul 25, 2016 | 31.43 | 31.83 | 30.85 | 31.13 | 710,931 | -0.33(-1.05%) |
Jul 22, 2016 | 31.25 | 31.67 | 30.61 | 31.46 | 851,620 | +0.27(+0.87%) |
Jul 21, 2016 | 30.76 | 31.84 | 30.76 | 31.19 | 1,092,519 | +0.30(+0.97%) |
Jul 20, 2016 | 30.65 | 31.09 | 30.49 | 30.89 | 498,014 | +0.28(+0.91%) |
Jul 19, 2016 | 30.44 | 30.73 | 30.08 | 30.61 | 1,234,276 | -0.04(-0.13%) |
Jul 18, 2016 | 29.91 | 30.70 | 29.82 | 30.65 | 928,321 | +0.81(+2.71%) |
Jul 15, 2016 | 29.99 | 30.17 | 29.76 | 29.84 | 821,443 | -0.02(-0.07%) |
Jul 14, 2016 | 30.30 | 30.40 | 29.52 | 29.86 | 891,572 | +0.02(+0.07%) |
Jul 13, 2016 | 29.93 | 30.14 | 29.76 | 29.84 | 938,618 | +0.09(+0.30%) |
Jul 12, 2016 | 29.77 | 30.03 | 29.47 | 29.75 | 1,084,185 | +0.40(+1.36%) |
Jul 11, 2016 | 29.23 | 29.84 | 29.03 | 29.35 | 1,131,487 | +0.47(+1.63%) |
Jul 08, 2016 | 28.26 | 29.00 | 28.00 | 28.88 | 1,081,708 | +0.88(+3.14%) |
Jul 07, 2016 | 28.03 | 28.91 | 27.79 | 28.00 | 1,465,949 | +0.15(+0.54%) |
Jul 06, 2016 | 27.07 | 28.11 | 26.85 | 27.85 | 976,237 | +0.65(+2.39%) |
Jul 05, 2016 | 27.65 | 27.65 | 26.63 | 27.20 | 1,531,398 | -0.75(-2.68%) |