Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.58 | 22.65 | 22.31 | 22.45 | 30,134,128 | +0.10(+0.45%) |
Sep 29, 2016 | 22.96 | 23.06 | 22.22 | 22.35 | 31,503,760 | -0.63(-2.75%) |
Sep 28, 2016 | 22.60 | 23.05 | 22.35 | 22.98 | 27,453,322 | +0.40(+1.77%) |
Sep 27, 2016 | 22.34 | 22.58 | 22.02 | 22.58 | 21,153,078 | +0.35(+1.56%) |
Sep 26, 2016 | 22.36 | 22.46 | 22.18 | 22.24 | 17,603,072 | -0.31(-1.36%) |
Sep 23, 2016 | 22.76 | 22.91 | 22.46 | 22.54 | 21,792,456 | -0.27(-1.20%) |
Sep 22, 2016 | 23.01 | 23.25 | 22.66 | 22.82 | 28,213,458 | +0.17(+0.73%) |
Sep 21, 2016 | 22.33 | 22.73 | 22.01 | 22.65 | 31,767,286 | +0.63(+2.84%) |
Sep 20, 2016 | 22.15 | 22.20 | 21.99 | 22.02 | 15,617,199 | +0.21(+0.95%) |
Sep 19, 2016 | 22.03 | 22.23 | 21.71 | 21.82 | 21,338,264 | +0.07(+0.34%) |
Sep 16, 2016 | 21.61 | 21.84 | 21.40 | 21.74 | 29,913,762 | -0.17(-0.76%) |
Sep 15, 2016 | 21.49 | 21.99 | 21.22 | 21.91 | 33,056,814 | +0.63(+2.97%) |
Sep 14, 2016 | 21.26 | 21.61 | 21.18 | 21.28 | 34,490,044 | -0.08(-0.37%) |
Sep 13, 2016 | 21.96 | 22.11 | 21.18 | 21.36 | 50,113,368 | -1.10(-4.89%) |
Sep 12, 2016 | 21.84 | 22.54 | 21.73 | 22.46 | 42,243,772 | +0.44(+1.99%) |
Sep 09, 2016 | 22.71 | 22.72 | 22.00 | 22.02 | 59,455,296 | -1.34(-5.75%) |
Sep 08, 2016 | 23.44 | 23.57 | 23.11 | 23.36 | 36,696,404 | +0.09(+0.40%) |
Sep 07, 2016 | 23.27 | 23.35 | 23.00 | 23.27 | 31,628,358 | -0.01(-0.06%) |
Sep 06, 2016 | 22.80 | 23.35 | 22.74 | 23.28 | 28,802,908 | +0.39(+1.69%) |
Sep 02, 2016 | 22.67 | 22.89 | 22.89 | 22.89 | 31,545,514 | +0.51(+2.29%) |
Sep 01, 2016 | 22.14 | 22.48 | 22.04 | 22.38 | 24,148,026 | +0.07(+0.33%) |
Aug 31, 2016 | 22.66 | 22.68 | 21.97 | 22.31 | 38,342,952 | -0.17(-0.77%) |
Aug 30, 2016 | 22.40 | 22.56 | 22.24 | 22.48 | 21,339,488 | -0.12(-0.53%) |
Aug 29, 2016 | 21.96 | 22.63 | 21.92 | 22.60 | 27,214,644 | +0.65(+2.97%) |
Aug 26, 2016 | 22.41 | 22.86 | 21.73 | 21.95 | 47,031,668 | -0.25(-1.11%) |
Aug 25, 2016 | 22.38 | 22.40 | 22.15 | 22.20 | 32,635,946 | -0.15(-0.66%) |
Aug 24, 2016 | 22.09 | 22.50 | 22.02 | 22.34 | 32,915,150 | +0.07(+0.33%) |
Aug 23, 2016 | 22.63 | 22.75 | 22.26 | 22.27 | 23,842,672 | -0.13(-0.56%) |
Aug 22, 2016 | 22.80 | 22.80 | 22.36 | 22.40 | 24,666,728 | -0.56(-2.44%) |
Aug 19, 2016 | 22.70 | 22.98 | 22.53 | 22.95 | 19,791,572 | +0.11(+0.50%) |
Aug 18, 2016 | 23.03 | 23.12 | 22.65 | 22.84 | 19,749,862 | -0.13(-0.58%) |
Aug 17, 2016 | 22.74 | 23.05 | 22.44 | 22.97 | 45,974,684 | -0.05(-0.20%) |
Aug 16, 2016 | 23.15 | 23.24 | 22.93 | 23.02 | 23,813,352 | -0.17(-0.72%) |
Aug 15, 2016 | 23.06 | 23.33 | 23.06 | 23.19 | 19,974,192 | +0.25(+1.10%) |
Aug 12, 2016 | 23.00 | 23.33 | 22.82 | 22.93 | 29,635,730 | -0.28(-1.20%) |
Aug 11, 2016 | 22.78 | 23.25 | 22.73 | 23.21 | 26,747,902 | +0.51(+2.23%) |
Aug 10, 2016 | 23.07 | 23.13 | 22.55 | 22.71 | 26,980,504 | -0.23(-0.99%) |
Aug 09, 2016 | 22.84 | 23.12 | 22.82 | 22.93 | 19,978,708 | +0.23(+1.03%) |
Aug 08, 2016 | 22.61 | 22.91 | 22.60 | 22.70 | 34,307,556 | -0.01(-0.06%) |
Aug 05, 2016 | 22.72 | 22.80 | 22.34 | 22.72 | 40,931,568 | +0.25(+1.10%) |
Aug 04, 2016 | 22.10 | 22.67 | 22.04 | 22.47 | 36,695,468 | +0.48(+2.18%) |
Aug 03, 2016 | 21.33 | 22.00 | 21.14 | 21.99 | 33,303,614 | +0.53(+2.48%) |
Aug 02, 2016 | 21.91 | 21.96 | 21.26 | 21.46 | 30,083,248 | -0.21(-0.95%) |
Aug 01, 2016 | 22.02 | 22.02 | 21.64 | 21.66 | 19,190,560 | -0.46(-2.08%) |
Jul 29, 2016 | 21.74 | 22.17 | 21.67 | 22.12 | 31,758,154 | +0.68(+3.17%) |
Jul 28, 2016 | 21.54 | 21.59 | 21.31 | 21.44 | 19,925,456 | -0.25(-1.14%) |
Jul 27, 2016 | 21.76 | 21.84 | 21.50 | 21.69 | 20,742,402 | +0.01(+0.06%) |
Jul 26, 2016 | 21.60 | 21.84 | 21.58 | 21.68 | 16,047,437 | +0.10(+0.46%) |
Jul 25, 2016 | 21.76 | 21.79 | 21.38 | 21.58 | 21,042,220 | -0.29(-1.34%) |
Jul 22, 2016 | 21.63 | 21.95 | 21.49 | 21.87 | 17,992,198 | +0.31(+1.42%) |
Jul 21, 2016 | 21.70 | 21.84 | 21.40 | 21.56 | 26,788,458 | -0.23(-1.07%) |
Jul 20, 2016 | 21.72 | 21.96 | 21.55 | 21.80 | 26,471,054 | +0.02(+0.09%) |
Jul 19, 2016 | 21.55 | 21.78 | 21.41 | 21.78 | 25,569,328 | +0.08(+0.37%) |
Jul 18, 2016 | 21.27 | 21.74 | 21.21 | 21.70 | 24,213,230 | +0.38(+1.78%) |
Jul 15, 2016 | 21.23 | 21.39 | 21.08 | 21.32 | 19,501,318 | +0.02(+0.09%) |
Jul 14, 2016 | 21.40 | 21.55 | 21.21 | 21.30 | 37,992,752 | +0.41(+1.98%) |
Jul 13, 2016 | 20.63 | 20.89 | 20.38 | 20.88 | 23,688,470 | +0.28(+1.36%) |
Jul 12, 2016 | 20.85 | 20.99 | 20.61 | 20.61 | 34,034,648 | +0.19(+0.91%) |
Jul 11, 2016 | 20.37 | 20.51 | 20.33 | 20.42 | 24,659,344 | +0.19(+0.95%) |
Jul 08, 2016 | 20.05 | 20.29 | 19.32 | 20.23 | 31,191,776 | +0.91(+4.68%) |
Jul 07, 2016 | 19.59 | 19.78 | 19.30 | 19.32 | 30,822,140 | -0.21(-1.09%) |
Jul 06, 2016 | 19.43 | 19.56 | 19.07 | 19.53 | 35,508,080 | -0.12(-0.61%) |
Jul 05, 2016 | 19.86 | 19.98 | 19.53 | 19.65 | 28,933,092 | -0.67(-3.28%) |