Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 24.37 | 24.84 | 24.18 | 24.70 | 4,385,260 | +0.58(+2.39%) |
Sep 29, 2016 | 24.30 | 24.54 | 23.91 | 24.13 | 4,304,977 | -0.14(-0.57%) |
Sep 28, 2016 | 24.02 | 24.29 | 23.87 | 24.27 | 2,485,867 | +0.35(+1.45%) |
Sep 27, 2016 | 23.75 | 24.00 | 23.66 | 23.92 | 2,177,587 | +0.08(+0.35%) |
Sep 26, 2016 | 24.05 | 24.26 | 23.77 | 23.84 | 3,205,794 | -0.48(-1.96%) |
Sep 23, 2016 | 24.76 | 24.91 | 24.31 | 24.31 | 3,757,153 | -0.60(-2.41%) |
Sep 22, 2016 | 24.89 | 25.47 | 24.78 | 24.91 | 3,066,176 | +0.26(+1.04%) |
Sep 21, 2016 | 24.17 | 24.70 | 24.17 | 24.66 | 4,514,124 | +0.48(+2.00%) |
Sep 20, 2016 | 24.66 | 24.66 | 24.17 | 24.17 | 2,952,137 | -0.17(-0.68%) |
Sep 19, 2016 | 24.47 | 24.72 | 24.32 | 24.34 | 3,341,877 | +0.09(+0.37%) |
Sep 16, 2016 | 24.47 | 24.50 | 24.09 | 24.25 | 7,167,939 | -0.45(-1.82%) |
Sep 15, 2016 | 24.23 | 24.79 | 24.22 | 24.70 | 2,416,111 | +0.39(+1.59%) |
Sep 14, 2016 | 24.38 | 24.61 | 24.15 | 24.31 | 3,182,399 | -0.02(-0.09%) |
Sep 13, 2016 | 24.72 | 24.80 | 24.28 | 24.33 | 4,379,067 | -0.84(-3.32%) |
Sep 12, 2016 | 24.39 | 25.24 | 24.33 | 25.17 | 4,797,408 | +0.59(+2.39%) |
Sep 09, 2016 | 25.20 | 25.27 | 24.58 | 24.58 | 4,528,855 | -0.76(-3.00%) |
Sep 08, 2016 | 25.14 | 25.45 | 25.00 | 25.34 | 3,008,969 | +0.15(+0.58%) |
Sep 07, 2016 | 24.93 | 25.21 | 24.90 | 25.20 | 2,682,178 | +0.24(+0.97%) |
Sep 06, 2016 | 24.96 | 25.03 | 24.71 | 24.96 | 3,034,978 | -0.02(-0.08%) |
Sep 02, 2016 | 24.78 | 24.98 | 24.98 | 24.98 | 2,474,863 | +0.20(+0.81%) |
Sep 01, 2016 | 25.30 | 25.40 | 24.62 | 24.78 | 4,302,787 | -0.44(-1.75%) |
Aug 31, 2016 | 25.28 | 25.42 | 24.93 | 25.22 | 4,902,347 | +0.01(+0.03%) |
Aug 30, 2016 | 25.09 | 25.35 | 25.04 | 25.21 | 3,201,369 | +0.13(+0.52%) |
Aug 29, 2016 | 25.05 | 25.23 | 24.98 | 25.08 | 2,347,085 | +0.10(+0.39%) |
Aug 26, 2016 | 25.02 | 25.26 | 24.87 | 24.98 | 4,119,554 | +0.10(+0.39%) |
Aug 25, 2016 | 24.99 | 25.03 | 24.83 | 24.89 | 2,578,782 | -0.13(-0.52%) |
Aug 24, 2016 | 25.49 | 25.49 | 24.99 | 25.02 | 4,013,849 | -0.46(-1.79%) |
Aug 23, 2016 | 25.45 | 25.56 | 25.40 | 25.47 | 3,751,312 | +0.26(+1.01%) |
Aug 22, 2016 | 25.36 | 25.43 | 25.17 | 25.22 | 3,722,977 | -0.22(-0.87%) |
Aug 19, 2016 | 25.13 | 25.52 | 25.10 | 25.44 | 4,594,009 | +0.15(+0.60%) |
Aug 18, 2016 | 25.00 | 25.29 | 24.99 | 25.29 | 2,801,434 | +0.24(+0.97%) |
Aug 17, 2016 | 24.90 | 25.14 | 24.80 | 25.05 | 3,247,989 | +0.14(+0.55%) |
Aug 16, 2016 | 24.74 | 25.03 | 24.67 | 24.91 | 3,934,955 | +0.06(+0.22%) |
Aug 15, 2016 | 24.69 | 24.89 | 24.69 | 24.85 | 2,577,701 | +0.30(+1.24%) |
Aug 12, 2016 | 24.46 | 24.59 | 24.35 | 24.55 | 3,304,545 | -0.08(-0.34%) |
Aug 11, 2016 | 24.72 | 24.82 | 24.55 | 24.63 | 2,008,651 | +0.06(+0.25%) |
Aug 10, 2016 | 24.78 | 24.84 | 24.53 | 24.57 | 2,264,312 | -0.14(-0.56%) |
Aug 09, 2016 | 25.10 | 25.12 | 24.69 | 24.71 | 4,644,341 | -0.46(-1.84%) |
Aug 08, 2016 | 25.23 | 25.51 | 25.12 | 25.17 | 4,387,757 | +0.00(+0.00%) |
Aug 05, 2016 | 24.75 | 25.20 | 24.69 | 25.17 | 4,313,601 | +0.73(+2.97%) |
Aug 04, 2016 | 24.69 | 24.73 | 24.35 | 24.44 | 4,558,279 | -0.18(-0.73%) |
Aug 03, 2016 | 24.24 | 24.71 | 24.24 | 24.62 | 4,321,085 | +0.39(+1.63%) |
Aug 02, 2016 | 24.76 | 24.98 | 24.06 | 24.23 | 5,674,490 | -0.66(-2.66%) |
Aug 01, 2016 | 24.99 | 25.27 | 24.80 | 24.89 | 6,588,636 | -0.11(-0.44%) |
Jul 29, 2016 | 24.12 | 25.04 | 23.91 | 25.00 | 8,451,563 | +0.81(+3.34%) |
Jul 28, 2016 | 24.15 | 24.96 | 24.07 | 24.20 | 5,983,962 | +0.12(+0.49%) |
Jul 27, 2016 | 23.91 | 24.26 | 23.77 | 24.08 | 5,614,494 | +0.18(+0.75%) |
Jul 26, 2016 | 23.96 | 24.02 | 23.59 | 23.90 | 4,106,316 | -0.05(-0.20%) |
Jul 25, 2016 | 24.25 | 24.33 | 23.91 | 23.95 | 3,844,976 | -0.35(-1.45%) |
Jul 22, 2016 | 24.21 | 24.34 | 24.11 | 24.30 | 1,800,908 | +0.11(+0.46%) |
Jul 21, 2016 | 24.21 | 24.44 | 24.15 | 24.19 | 2,139,627 | -0.08(-0.31%) |
Jul 20, 2016 | 24.09 | 24.30 | 23.73 | 24.26 | 5,469,266 | +0.37(+1.56%) |
Jul 19, 2016 | 24.02 | 24.14 | 23.85 | 23.89 | 3,005,097 | -0.28(-1.17%) |
Jul 18, 2016 | 24.07 | 24.21 | 23.94 | 24.17 | 2,516,037 | +0.21(+0.86%) |
Jul 15, 2016 | 23.96 | 24.19 | 23.75 | 23.97 | 3,114,903 | +0.03(+0.14%) |
Jul 14, 2016 | 24.35 | 24.42 | 23.81 | 23.93 | 4,879,518 | +0.12(+0.49%) |
Jul 13, 2016 | 24.10 | 24.19 | 23.64 | 23.82 | 3,855,432 | -0.26(-1.06%) |
Jul 12, 2016 | 23.75 | 24.22 | 23.74 | 24.07 | 4,417,503 | +0.61(+2.62%) |
Jul 11, 2016 | 23.51 | 23.70 | 23.21 | 23.46 | 3,590,510 | -0.02(-0.09%) |
Jul 08, 2016 | 22.76 | 23.50 | 22.52 | 23.48 | 4,830,420 | +0.95(+4.23%) |
Jul 07, 2016 | 22.45 | 22.85 | 22.32 | 22.52 | 4,802,219 | +0.05(+0.22%) |
Jul 06, 2016 | 22.03 | 22.49 | 21.83 | 22.48 | 4,323,006 | +0.16(+0.71%) |
Jul 05, 2016 | 22.52 | 22.57 | 22.12 | 22.32 | 3,559,863 | -0.53(-2.33%) |