Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.53 | 22.60 | 22.26 | 22.40 | 30,204,182 | +0.10(+0.45%) |
Sep 29, 2016 | 22.91 | 23.01 | 22.16 | 22.30 | 31,576,998 | -0.63(-2.75%) |
Sep 28, 2016 | 22.54 | 23.00 | 22.30 | 22.93 | 27,517,144 | +0.40(+1.77%) |
Sep 27, 2016 | 22.28 | 22.53 | 21.97 | 22.53 | 21,202,252 | +0.35(+1.56%) |
Sep 26, 2016 | 22.30 | 22.41 | 22.13 | 22.18 | 17,643,994 | -0.31(-1.36%) |
Sep 23, 2016 | 22.71 | 22.86 | 22.41 | 22.49 | 21,843,118 | -0.27(-1.20%) |
Sep 22, 2016 | 22.95 | 23.19 | 22.60 | 22.76 | 28,279,048 | +0.17(+0.73%) |
Sep 21, 2016 | 22.28 | 22.68 | 21.96 | 22.60 | 31,841,136 | +0.62(+2.84%) |
Sep 20, 2016 | 22.10 | 22.15 | 21.94 | 21.97 | 15,653,504 | +0.21(+0.95%) |
Sep 19, 2016 | 21.98 | 22.18 | 21.66 | 21.77 | 21,387,870 | +0.07(+0.34%) |
Sep 16, 2016 | 21.56 | 21.79 | 21.35 | 21.69 | 29,983,304 | -0.17(-0.76%) |
Sep 15, 2016 | 21.44 | 21.94 | 21.17 | 21.86 | 33,133,662 | +0.63(+2.97%) |
Sep 14, 2016 | 21.21 | 21.56 | 21.13 | 21.23 | 34,570,224 | -0.08(-0.37%) |
Sep 13, 2016 | 21.91 | 22.06 | 21.13 | 21.31 | 50,229,868 | -1.10(-4.89%) |
Sep 12, 2016 | 21.79 | 22.49 | 21.68 | 22.40 | 42,341,980 | +0.44(+2.00%) |
Sep 09, 2016 | 22.65 | 22.67 | 21.95 | 21.97 | 59,593,516 | -1.34(-5.76%) |
Sep 08, 2016 | 23.39 | 23.51 | 23.06 | 23.31 | 36,781,712 | +0.09(+0.40%) |
Sep 07, 2016 | 23.22 | 23.29 | 22.95 | 23.21 | 31,701,884 | -0.01(-0.06%) |
Sep 06, 2016 | 22.75 | 23.29 | 22.69 | 23.23 | 28,869,868 | +0.39(+1.69%) |
Sep 02, 2016 | 22.62 | 22.84 | 22.84 | 22.84 | 31,618,850 | +0.51(+2.29%) |
Sep 01, 2016 | 22.08 | 22.42 | 21.99 | 22.33 | 24,204,162 | +0.07(+0.33%) |
Aug 31, 2016 | 22.60 | 22.62 | 21.92 | 22.26 | 38,432,092 | -0.17(-0.77%) |
Aug 30, 2016 | 22.34 | 22.50 | 22.18 | 22.43 | 21,389,098 | -0.12(-0.53%) |
Aug 29, 2016 | 21.91 | 22.58 | 21.87 | 22.55 | 27,277,912 | +0.65(+2.97%) |
Aug 26, 2016 | 22.36 | 22.81 | 21.68 | 21.90 | 47,141,004 | -0.25(-1.11%) |
Aug 25, 2016 | 22.32 | 22.35 | 22.10 | 22.14 | 32,711,816 | -0.15(-0.66%) |
Aug 24, 2016 | 22.04 | 22.45 | 21.97 | 22.29 | 32,991,668 | +0.07(+0.33%) |
Aug 23, 2016 | 22.58 | 22.70 | 22.20 | 22.22 | 23,898,100 | -0.13(-0.56%) |
Aug 22, 2016 | 22.74 | 22.75 | 22.30 | 22.34 | 24,724,072 | -0.56(-2.44%) |
Aug 19, 2016 | 22.64 | 22.93 | 22.48 | 22.90 | 19,837,582 | +0.11(+0.50%) |
Aug 18, 2016 | 22.98 | 23.07 | 22.60 | 22.79 | 19,795,776 | -0.13(-0.58%) |
Aug 17, 2016 | 22.69 | 22.99 | 22.38 | 22.92 | 46,081,564 | -0.05(-0.20%) |
Aug 16, 2016 | 23.10 | 23.18 | 22.88 | 22.97 | 23,868,712 | -0.17(-0.71%) |
Aug 15, 2016 | 23.01 | 23.28 | 23.01 | 23.13 | 20,020,626 | +0.25(+1.10%) |
Aug 12, 2016 | 22.95 | 23.28 | 22.76 | 22.88 | 29,704,626 | -0.28(-1.20%) |
Aug 11, 2016 | 22.72 | 23.19 | 22.68 | 23.16 | 26,810,084 | +0.50(+2.23%) |
Aug 10, 2016 | 23.01 | 23.07 | 22.50 | 22.66 | 27,043,226 | -0.23(-0.99%) |
Aug 09, 2016 | 22.78 | 23.06 | 22.77 | 22.88 | 20,025,152 | +0.23(+1.03%) |
Aug 08, 2016 | 22.56 | 22.86 | 22.55 | 22.65 | 34,387,312 | -0.01(-0.06%) |
Aug 05, 2016 | 22.67 | 22.74 | 22.29 | 22.66 | 41,026,720 | +0.25(+1.10%) |
Aug 04, 2016 | 22.05 | 22.61 | 21.99 | 22.42 | 36,780,776 | +0.48(+2.18%) |
Aug 03, 2016 | 21.28 | 21.95 | 21.09 | 21.94 | 33,381,036 | +0.53(+2.48%) |
Aug 02, 2016 | 21.86 | 21.91 | 21.21 | 21.41 | 30,153,184 | -0.21(-0.95%) |
Aug 01, 2016 | 21.97 | 21.97 | 21.59 | 21.61 | 19,235,174 | -0.46(-2.08%) |
Jul 29, 2016 | 21.69 | 22.12 | 21.62 | 22.07 | 31,831,984 | +0.68(+3.17%) |
Jul 28, 2016 | 21.49 | 21.54 | 21.26 | 21.39 | 19,971,778 | -0.25(-1.13%) |
Jul 27, 2016 | 21.71 | 21.79 | 21.45 | 21.64 | 20,790,622 | +0.01(+0.06%) |
Jul 26, 2016 | 21.55 | 21.79 | 21.53 | 21.63 | 16,084,743 | +0.10(+0.46%) |
Jul 25, 2016 | 21.71 | 21.74 | 21.33 | 21.53 | 21,091,138 | -0.29(-1.34%) |
Jul 22, 2016 | 21.58 | 21.90 | 21.44 | 21.82 | 18,034,026 | +0.31(+1.42%) |
Jul 21, 2016 | 21.65 | 21.79 | 21.35 | 21.51 | 26,850,734 | -0.23(-1.07%) |
Jul 20, 2016 | 21.67 | 21.91 | 21.50 | 21.75 | 26,532,592 | +0.02(+0.09%) |
Jul 19, 2016 | 21.50 | 21.73 | 21.36 | 21.73 | 25,628,770 | +0.08(+0.37%) |
Jul 18, 2016 | 21.22 | 21.69 | 21.16 | 21.65 | 24,269,520 | +0.38(+1.78%) |
Jul 15, 2016 | 21.18 | 21.34 | 21.04 | 21.27 | 19,546,654 | +0.02(+0.09%) |
Jul 14, 2016 | 21.35 | 21.50 | 21.16 | 21.25 | 38,081,076 | +0.41(+1.98%) |
Jul 13, 2016 | 20.58 | 20.85 | 20.33 | 20.84 | 23,743,540 | +0.28(+1.36%) |
Jul 12, 2016 | 20.80 | 20.94 | 20.56 | 20.56 | 34,113,772 | +0.19(+0.91%) |
Jul 11, 2016 | 20.33 | 20.46 | 20.29 | 20.37 | 24,716,670 | +0.19(+0.95%) |
Jul 08, 2016 | 20.00 | 20.24 | 19.28 | 20.18 | 31,264,290 | +0.90(+4.68%) |
Jul 07, 2016 | 19.55 | 19.73 | 19.26 | 19.28 | 30,893,792 | -0.21(-1.09%) |
Jul 06, 2016 | 19.39 | 19.52 | 19.02 | 19.49 | 35,590,628 | -0.12(-0.61%) |
Jul 05, 2016 | 19.81 | 19.93 | 19.49 | 19.61 | 29,000,354 | -0.66(-3.28%) |