Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.92 | 21.95 | 21.75 | 21.80 | 1,799,655 | +0.07(+0.31%) |
Sep 29, 2016 | 21.85 | 21.95 | 21.63 | 21.73 | 2,306,658 | -0.06(-0.27%) |
Sep 28, 2016 | 21.39 | 21.81 | 21.30 | 21.79 | 2,301,465 | +0.42(+1.99%) |
Sep 27, 2016 | 21.25 | 21.39 | 21.17 | 21.37 | 1,063,019 | -0.02(-0.08%) |
Sep 26, 2016 | 21.54 | 21.56 | 21.35 | 21.39 | 1,382,154 | -0.20(-0.90%) |
Sep 23, 2016 | 21.71 | 21.76 | 21.53 | 21.58 | 1,230,301 | -0.29(-1.32%) |
Sep 22, 2016 | 21.97 | 22.05 | 21.85 | 21.87 | 1,750,821 | +0.20(+0.90%) |
Sep 21, 2016 | 21.37 | 21.69 | 21.37 | 21.67 | 2,658,540 | +0.44(+2.08%) |
Sep 20, 2016 | 21.24 | 21.33 | 21.21 | 21.23 | 1,464,884 | +0.02(+0.08%) |
Sep 19, 2016 | 21.35 | 21.39 | 21.19 | 21.22 | 1,567,053 | +0.08(+0.36%) |
Sep 16, 2016 | 21.14 | 21.19 | 21.05 | 21.14 | 1,368,812 | -0.15(-0.72%) |
Sep 15, 2016 | 21.02 | 21.39 | 21.02 | 21.29 | 2,746,534 | +0.29(+1.37%) |
Sep 14, 2016 | 20.98 | 21.23 | 20.97 | 21.00 | 3,316,961 | -0.02(-0.08%) |
Sep 13, 2016 | 21.29 | 21.31 | 20.96 | 21.02 | 3,390,961 | -0.57(-2.63%) |
Sep 12, 2016 | 21.29 | 21.64 | 21.26 | 21.59 | 4,743,591 | +0.08(+0.36%) |
Sep 09, 2016 | 21.78 | 21.83 | 21.45 | 21.51 | 2,317,431 | -0.57(-2.57%) |
Sep 08, 2016 | 22.06 | 22.18 | 21.97 | 22.08 | 2,179,974 | -0.04(-0.19%) |
Sep 07, 2016 | 22.23 | 22.24 | 22.02 | 22.12 | 2,235,940 | -0.08(-0.38%) |
Sep 06, 2016 | 22.13 | 22.23 | 22.05 | 22.21 | 3,375,829 | +0.26(+1.20%) |
Sep 02, 2016 | 21.84 | 21.95 | 21.95 | 21.95 | 2,208,933 | +0.31(+1.45%) |
Sep 01, 2016 | 21.43 | 21.67 | 21.43 | 21.63 | 3,291,543 | +0.15(+0.71%) |
Aug 31, 2016 | 21.56 | 21.61 | 21.38 | 21.48 | 2,733,179 | -0.19(-0.86%) |
Aug 30, 2016 | 21.73 | 21.87 | 21.64 | 21.67 | 2,402,312 | -0.10(-0.47%) |
Aug 29, 2016 | 21.67 | 21.82 | 21.63 | 21.77 | 1,129,949 | +0.04(+0.20%) |
Aug 26, 2016 | 21.94 | 22.13 | 21.67 | 21.73 | 2,681,316 | -0.08(-0.35%) |
Aug 25, 2016 | 21.81 | 21.86 | 21.74 | 21.80 | 970,811 | -0.03(-0.16%) |
Aug 24, 2016 | 21.95 | 22.02 | 21.79 | 21.84 | 1,256,377 | -0.18(-0.81%) |
Aug 23, 2016 | 21.99 | 22.12 | 21.99 | 22.01 | 1,058,006 | +0.13(+0.58%) |
Aug 22, 2016 | 21.82 | 21.91 | 21.73 | 21.89 | 1,099,073 | -0.07(-0.31%) |
Aug 19, 2016 | 21.93 | 21.97 | 21.82 | 21.95 | 1,140,453 | -0.14(-0.65%) |
Aug 18, 2016 | 22.02 | 22.12 | 22.01 | 22.10 | 1,152,278 | +0.15(+0.70%) |
Aug 17, 2016 | 21.90 | 22.01 | 21.79 | 21.95 | 2,062,871 | -0.03(-0.12%) |
Aug 16, 2016 | 22.02 | 22.03 | 21.89 | 21.97 | 1,426,526 | +0.03(+0.12%) |
Aug 15, 2016 | 21.94 | 22.01 | 21.91 | 21.95 | 1,491,545 | +0.11(+0.51%) |
Aug 12, 2016 | 21.96 | 21.96 | 21.77 | 21.84 | 1,786,604 | -0.08(-0.35%) |
Aug 11, 2016 | 21.80 | 21.95 | 21.77 | 21.91 | 4,320,830 | +0.25(+1.14%) |
Aug 10, 2016 | 21.80 | 21.83 | 21.65 | 21.67 | 1,355,865 | +0.04(+0.20%) |
Aug 09, 2016 | 21.54 | 21.70 | 21.54 | 21.62 | 7,940,199 | +0.13(+0.59%) |
Aug 08, 2016 | 21.38 | 21.55 | 21.34 | 21.50 | 6,468,952 | +0.19(+0.88%) |
Aug 05, 2016 | 21.19 | 21.31 | 21.17 | 21.31 | 1,318,315 | -0.02(-0.08%) |
Aug 04, 2016 | 21.24 | 21.38 | 21.21 | 21.33 | 2,116,051 | +0.03(+0.12%) |
Aug 03, 2016 | 21.10 | 21.30 | 21.07 | 21.30 | 1,603,396 | +0.17(+0.80%) |
Aug 02, 2016 | 21.30 | 21.36 | 21.04 | 21.13 | 2,179,225 | -0.03(-0.12%) |
Aug 01, 2016 | 21.32 | 21.35 | 21.13 | 21.16 | 1,844,420 | -0.26(-1.23%) |
Jul 29, 2016 | 21.25 | 21.48 | 21.20 | 21.42 | 953,808 | +0.22(+1.04%) |
Jul 28, 2016 | 21.19 | 21.26 | 21.10 | 21.20 | 1,243,977 | +0.03(+0.12%) |
Jul 27, 2016 | 21.22 | 21.31 | 20.97 | 21.17 | 1,406,412 | -0.01(-0.04%) |
Jul 26, 2016 | 21.05 | 21.19 | 21.05 | 21.18 | 1,480,144 | +0.14(+0.69%) |
Jul 25, 2016 | 21.15 | 21.19 | 21.00 | 21.04 | 1,018,537 | -0.27(-1.27%) |
Jul 22, 2016 | 21.39 | 21.39 | 21.19 | 21.31 | 1,854,735 | -0.03(-0.12%) |
Jul 21, 2016 | 21.39 | 21.50 | 21.33 | 21.33 | 1,391,344 | -0.05(-0.24%) |
Jul 20, 2016 | 21.27 | 21.45 | 21.24 | 21.39 | 919,392 | +0.00(+0.00%) |
Jul 19, 2016 | 21.39 | 21.41 | 21.32 | 21.39 | 835,692 | -0.15(-0.71%) |
Jul 18, 2016 | 21.41 | 21.54 | 21.33 | 21.54 | 1,084,943 | +0.08(+0.40%) |
Jul 15, 2016 | 21.58 | 21.59 | 21.40 | 21.45 | 2,452,016 | -0.11(-0.51%) |
Jul 14, 2016 | 21.56 | 21.64 | 21.45 | 21.56 | 1,005,207 | +0.22(+1.03%) |
Jul 13, 2016 | 21.31 | 21.45 | 21.22 | 21.34 | 1,806,339 | +0.07(+0.32%) |
Jul 12, 2016 | 21.17 | 21.33 | 21.17 | 21.28 | 2,985,429 | +0.35(+1.66%) |
Jul 11, 2016 | 20.90 | 21.04 | 20.90 | 20.93 | 1,963,644 | +0.02(+0.08%) |
Jul 08, 2016 | 20.86 | 21.01 | 20.78 | 20.91 | 1,535,821 | +0.13(+0.61%) |
Jul 07, 2016 | 21.10 | 21.17 | 20.70 | 20.78 | 3,405,104 | -0.20(-0.97%) |
Jul 06, 2016 | 20.83 | 21.00 | 20.63 | 20.99 | 3,132,792 | +0.13(+0.61%) |
Jul 05, 2016 | 21.02 | 21.07 | 20.85 | 20.86 | 3,758,129 | -0.21(-1.01%) |