Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.80 | 23.80 | 23.43 | 23.46 | 1,213,331 | -0.16(-0.69%) |
Sep 29, 2016 | 23.59 | 23.79 | 23.46 | 23.62 | 1,263,040 | -0.10(-0.41%) |
Sep 28, 2016 | 23.47 | 23.72 | 23.47 | 23.72 | 340,497 | +0.18(+0.76%) |
Sep 27, 2016 | 23.61 | 23.73 | 23.43 | 23.54 | 684,383 | -0.02(-0.07%) |
Sep 26, 2016 | 23.62 | 23.76 | 23.51 | 23.56 | 607,654 | -0.09(-0.39%) |
Sep 23, 2016 | 23.87 | 23.92 | 23.65 | 23.65 | 353,861 | -0.36(-1.50%) |
Sep 22, 2016 | 23.75 | 24.04 | 23.75 | 24.01 | 458,563 | +0.21(+0.90%) |
Sep 21, 2016 | 23.92 | 23.92 | 23.62 | 23.79 | 388,647 | -0.03(-0.14%) |
Sep 20, 2016 | 23.96 | 24.00 | 23.63 | 23.83 | 470,217 | +0.02(+0.10%) |
Sep 19, 2016 | 24.17 | 24.20 | 23.66 | 23.80 | 481,066 | -0.24(-0.99%) |
Sep 16, 2016 | 24.09 | 24.25 | 23.79 | 24.04 | 1,049,124 | -0.03(-0.11%) |
Sep 15, 2016 | 23.94 | 24.12 | 23.80 | 24.07 | 414,076 | +0.31(+1.32%) |
Sep 14, 2016 | 23.96 | 24.00 | 23.70 | 23.76 | 442,911 | -0.17(-0.72%) |
Sep 13, 2016 | 23.89 | 24.12 | 23.80 | 23.93 | 405,092 | -0.15(-0.62%) |
Sep 12, 2016 | 23.34 | 24.09 | 23.34 | 24.08 | 392,459 | +0.54(+2.31%) |
Sep 09, 2016 | 24.06 | 24.09 | 23.47 | 23.54 | 368,328 | -0.56(-2.33%) |
Sep 08, 2016 | 24.03 | 24.14 | 23.90 | 24.10 | 312,249 | +0.06(+0.25%) |
Sep 07, 2016 | 24.10 | 24.15 | 23.93 | 24.04 | 450,746 | +0.02(+0.07%) |
Sep 06, 2016 | 24.16 | 24.18 | 23.93 | 24.02 | 656,977 | +0.01(+0.04%) |
Sep 02, 2016 | 24.08 | 24.01 | 24.01 | 24.01 | 404,262 | -0.01(-0.04%) |
Sep 01, 2016 | 23.93 | 24.09 | 23.88 | 24.02 | 466,611 | +0.08(+0.31%) |
Aug 31, 2016 | 23.91 | 24.14 | 23.80 | 23.94 | 270,288 | -0.06(-0.25%) |
Aug 30, 2016 | 24.01 | 24.10 | 23.90 | 24.01 | 160,288 | +0.02(+0.07%) |
Aug 29, 2016 | 23.85 | 24.04 | 23.82 | 23.99 | 336,792 | +0.09(+0.38%) |
Aug 26, 2016 | 24.03 | 24.28 | 23.73 | 23.90 | 400,182 | -0.13(-0.54%) |
Aug 25, 2016 | 23.83 | 24.04 | 23.81 | 24.03 | 260,537 | +0.08(+0.34%) |
Aug 24, 2016 | 23.95 | 24.04 | 23.85 | 23.95 | 329,754 | -0.00(-0.01%) |
Aug 23, 2016 | 23.89 | 24.04 | 23.88 | 23.95 | 400,550 | +0.06(+0.25%) |
Aug 22, 2016 | 23.70 | 23.89 | 22.50 | 23.89 | 353,268 | +0.10(+0.40%) |
Aug 19, 2016 | 23.67 | 23.88 | 23.34 | 23.79 | 389,109 | +0.07(+0.30%) |
Aug 18, 2016 | 23.54 | 23.73 | 23.30 | 23.72 | 528,586 | +0.14(+0.58%) |
Aug 17, 2016 | 23.47 | 23.61 | 23.18 | 23.59 | 432,511 | +0.20(+0.87%) |
Aug 16, 2016 | 23.49 | 23.49 | 23.22 | 23.38 | 219,724 | -0.13(-0.54%) |
Aug 15, 2016 | 23.18 | 23.63 | 23.18 | 23.51 | 321,201 | +0.28(+1.21%) |
Aug 12, 2016 | 23.24 | 23.32 | 23.11 | 23.23 | 248,821 | -0.02(-0.08%) |
Aug 11, 2016 | 23.36 | 23.39 | 23.21 | 23.25 | 460,753 | +0.01(+0.03%) |
Aug 10, 2016 | 23.07 | 23.29 | 23.06 | 23.24 | 461,071 | +0.06(+0.25%) |
Aug 09, 2016 | 22.67 | 23.27 | 22.67 | 23.18 | 652,304 | +0.39(+1.71%) |
Aug 08, 2016 | 22.68 | 23.02 | 22.56 | 22.79 | 549,809 | +0.07(+0.29%) |
Aug 05, 2016 | 22.57 | 22.88 | 22.37 | 22.73 | 955,245 | +0.32(+1.42%) |
Aug 04, 2016 | 21.61 | 23.07 | 21.61 | 22.41 | 2,392,986 | +1.14(+5.35%) |
Aug 03, 2016 | 20.92 | 21.30 | 20.81 | 21.27 | 396,533 | +0.28(+1.33%) |
Aug 02, 2016 | 21.22 | 21.22 | 20.99 | 20.99 | 449,711 | -0.30(-1.43%) |
Aug 01, 2016 | 20.94 | 21.32 | 20.93 | 21.30 | 432,205 | +0.28(+1.32%) |
Jul 29, 2016 | 21.16 | 21.16 | 20.78 | 21.02 | 1,056,161 | -0.20(-0.94%) |
Jul 28, 2016 | 21.03 | 21.29 | 20.94 | 21.22 | 250,717 | +0.14(+0.66%) |
Jul 27, 2016 | 21.05 | 21.11 | 20.88 | 21.08 | 281,399 | +0.04(+0.21%) |
Jul 26, 2016 | 21.02 | 21.09 | 20.82 | 21.04 | 352,288 | +0.06(+0.28%) |
Jul 25, 2016 | 20.97 | 21.02 | 20.74 | 20.98 | 273,438 | -0.02(-0.08%) |
Jul 22, 2016 | 20.71 | 21.06 | 20.68 | 20.99 | 265,933 | +0.35(+1.70%) |
Jul 21, 2016 | 20.83 | 21.70 | 20.61 | 20.64 | 764,555 | -0.14(-0.66%) |
Jul 20, 2016 | 21.06 | 21.12 | 20.77 | 20.78 | 425,399 | -0.24(-1.16%) |
Jul 19, 2016 | 21.10 | 21.10 | 20.93 | 21.02 | 283,994 | -0.06(-0.30%) |
Jul 18, 2016 | 21.11 | 21.20 | 20.94 | 21.08 | 929,006 | -0.01(-0.03%) |
Jul 15, 2016 | 21.08 | 21.16 | 20.96 | 21.09 | 915,343 | +0.06(+0.29%) |
Jul 14, 2016 | 21.03 | 21.12 | 20.84 | 21.03 | 615,995 | +0.14(+0.68%) |
Jul 13, 2016 | 21.10 | 21.10 | 20.82 | 20.89 | 445,400 | -0.17(-0.78%) |
Jul 12, 2016 | 21.13 | 21.64 | 21.03 | 21.05 | 634,636 | +0.03(+0.16%) |
Jul 11, 2016 | 20.84 | 21.21 | 20.78 | 21.02 | 1,698,322 | +0.26(+1.26%) |
Jul 08, 2016 | 20.26 | 20.79 | 20.15 | 20.76 | 853,406 | +0.61(+3.02%) |
Jul 07, 2016 | 19.91 | 20.16 | 19.85 | 20.15 | 1,682,962 | +0.49(+2.51%) |
Jul 05, 2016 | 20.13 | 20.13 | 19.65 | 19.66 | 419,110 | -0.50(-2.48%) |