Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.75 | 24.16 | 23.72 | 24.05 | 40,176,264 | +0.39(+1.65%) |
Sep 29, 2016 | 24.10 | 24.19 | 23.65 | 23.66 | 35,181,760 | -0.48(-1.97%) |
Sep 28, 2016 | 24.04 | 24.14 | 23.92 | 24.14 | 20,144,056 | +0.11(+0.47%) |
Sep 27, 2016 | 23.99 | 24.06 | 23.77 | 24.02 | 21,938,736 | +0.13(+0.56%) |
Sep 26, 2016 | 24.09 | 24.15 | 23.73 | 23.89 | 41,578,056 | -0.44(-1.81%) |
Sep 23, 2016 | 24.26 | 24.41 | 24.15 | 24.33 | 18,218,144 | +0.08(+0.32%) |
Sep 22, 2016 | 24.38 | 24.45 | 24.19 | 24.25 | 23,568,766 | -0.09(-0.38%) |
Sep 21, 2016 | 24.07 | 24.38 | 23.96 | 24.34 | 21,903,166 | +0.33(+1.39%) |
Sep 20, 2016 | 24.03 | 24.10 | 23.86 | 24.01 | 19,874,402 | +0.11(+0.48%) |
Sep 19, 2016 | 24.14 | 24.17 | 23.85 | 23.90 | 24,703,162 | -0.21(-0.85%) |
Sep 16, 2016 | 24.28 | 24.30 | 24.02 | 24.10 | 36,071,996 | -0.14(-0.59%) |
Sep 15, 2016 | 24.07 | 24.38 | 23.83 | 24.24 | 29,363,760 | +0.14(+0.59%) |
Sep 14, 2016 | 24.23 | 24.39 | 24.04 | 24.10 | 26,620,770 | -0.07(-0.29%) |
Sep 13, 2016 | 24.46 | 24.46 | 24.04 | 24.17 | 29,231,038 | -0.43(-1.76%) |
Sep 12, 2016 | 24.14 | 24.66 | 24.10 | 24.61 | 27,352,802 | +0.39(+1.61%) |
Sep 09, 2016 | 24.53 | 24.56 | 24.21 | 24.22 | 31,524,458 | -0.44(-1.79%) |
Sep 08, 2016 | 24.65 | 24.72 | 24.58 | 24.66 | 25,674,048 | -0.09(-0.34%) |
Sep 07, 2016 | 24.66 | 24.78 | 24.63 | 24.74 | 20,863,344 | +0.05(+0.20%) |
Sep 06, 2016 | 24.77 | 24.85 | 24.68 | 24.69 | 23,891,486 | +0.00(+0.00%) |
Sep 02, 2016 | 24.70 | 24.69 | 24.69 | 24.69 | 20,328,626 | +0.06(+0.26%) |
Sep 01, 2016 | 24.66 | 24.81 | 24.58 | 24.63 | 22,420,036 | -0.09(-0.34%) |
Aug 31, 2016 | 24.75 | 24.81 | 24.58 | 24.71 | 29,285,980 | -0.06(-0.23%) |
Aug 30, 2016 | 24.93 | 24.98 | 24.75 | 24.77 | 20,408,022 | -0.16(-0.66%) |
Aug 29, 2016 | 24.81 | 24.98 | 24.72 | 24.93 | 21,298,580 | +0.21(+0.83%) |
Aug 26, 2016 | 24.71 | 24.93 | 24.61 | 24.73 | 26,434,848 | +0.04(+0.14%) |
Aug 25, 2016 | 24.68 | 24.99 | 24.61 | 24.69 | 25,487,576 | -0.04(-0.14%) |
Aug 24, 2016 | 25.02 | 25.12 | 24.68 | 24.73 | 31,737,674 | -0.19(-0.77%) |
Aug 23, 2016 | 24.85 | 25.05 | 24.79 | 24.92 | 23,880,254 | +0.18(+0.72%) |
Aug 22, 2016 | 24.71 | 25.05 | 24.68 | 24.74 | 36,670,804 | -0.10(-0.40%) |
Aug 19, 2016 | 24.90 | 24.94 | 24.73 | 24.84 | 27,556,008 | -0.15(-0.60%) |
Aug 18, 2016 | 24.95 | 25.11 | 24.85 | 24.99 | 22,716,246 | +0.04(+0.14%) |
Aug 17, 2016 | 24.68 | 24.96 | 24.68 | 24.95 | 23,996,814 | +0.25(+1.01%) |
Aug 16, 2016 | 24.81 | 24.91 | 24.69 | 24.71 | 21,301,196 | -0.23(-0.91%) |
Aug 15, 2016 | 24.89 | 24.98 | 24.80 | 24.93 | 17,396,254 | +0.09(+0.37%) |
Aug 12, 2016 | 24.91 | 24.93 | 24.68 | 24.84 | 21,164,210 | -0.12(-0.48%) |
Aug 11, 2016 | 24.95 | 25.05 | 24.93 | 24.96 | 18,847,578 | +0.01(+0.06%) |
Aug 10, 2016 | 24.98 | 24.98 | 24.79 | 24.95 | 19,890,380 | +0.04(+0.14%) |
Aug 09, 2016 | 24.85 | 25.06 | 24.78 | 24.91 | 24,121,768 | +0.11(+0.43%) |
Aug 08, 2016 | 25.05 | 25.05 | 24.65 | 24.80 | 43,007,044 | -0.36(-1.44%) |
Aug 05, 2016 | 25.11 | 25.23 | 25.01 | 25.17 | 38,298,228 | +0.21(+0.82%) |
Aug 04, 2016 | 25.21 | 25.22 | 24.96 | 24.96 | 35,382,388 | -0.10(-0.40%) |
Aug 03, 2016 | 25.50 | 25.53 | 24.90 | 25.06 | 60,042,288 | -0.57(-2.22%) |
Aug 02, 2016 | 25.89 | 25.93 | 25.45 | 25.63 | 47,031,212 | -0.65(-2.47%) |
Aug 01, 2016 | 26.07 | 26.33 | 26.05 | 26.28 | 40,279,204 | +0.30(+1.14%) |
Jul 29, 2016 | 25.83 | 26.02 | 25.81 | 25.98 | 30,547,802 | +0.15(+0.60%) |
Jul 28, 2016 | 25.97 | 25.99 | 25.71 | 25.83 | 23,083,064 | -0.13(-0.49%) |
Jul 27, 2016 | 25.88 | 26.00 | 25.81 | 25.95 | 21,386,416 | +0.01(+0.05%) |
Jul 26, 2016 | 25.94 | 25.97 | 25.81 | 25.94 | 17,208,384 | +0.04(+0.14%) |
Jul 25, 2016 | 25.92 | 25.95 | 25.71 | 25.90 | 17,287,838 | +0.03(+0.11%) |
Jul 22, 2016 | 25.92 | 25.95 | 25.83 | 25.87 | 19,142,594 | +0.02(+0.08%) |
Jul 21, 2016 | 25.83 | 25.93 | 25.72 | 25.85 | 18,760,714 | +0.02(+0.08%) |
Jul 20, 2016 | 25.99 | 26.01 | 25.83 | 25.83 | 17,428,392 | +0.03(+0.11%) |
Jul 19, 2016 | 25.83 | 25.97 | 25.74 | 25.80 | 23,730,338 | +0.00(+0.00%) |
Jul 18, 2016 | 25.84 | 26.05 | 25.74 | 25.80 | 24,016,672 | -0.09(-0.35%) |
Jul 15, 2016 | 26.04 | 26.19 | 25.80 | 25.90 | 35,626,360 | -0.11(-0.41%) |
Jul 14, 2016 | 25.70 | 26.03 | 25.53 | 26.00 | 39,276,672 | +0.43(+1.68%) |
Jul 13, 2016 | 25.55 | 25.66 | 25.50 | 25.57 | 19,684,120 | +0.05(+0.19%) |
Jul 12, 2016 | 25.46 | 25.56 | 25.37 | 25.52 | 22,989,546 | +0.06(+0.25%) |
Jul 11, 2016 | 25.40 | 25.60 | 25.37 | 25.46 | 23,449,994 | +0.02(+0.08%) |
Jul 08, 2016 | 25.27 | 25.49 | 25.18 | 25.44 | 25,263,326 | +0.25(+0.98%) |
Jul 07, 2016 | 25.21 | 25.30 | 25.04 | 25.19 | 25,704,796 | -0.06(-0.25%) |
Jul 06, 2016 | 25.23 | 25.28 | 24.92 | 25.25 | 36,678,904 | +0.04(+0.14%) |
Jul 05, 2016 | 25.03 | 25.30 | 24.97 | 25.22 | 29,600,816 | +0.17(+0.67%) |