Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 26.39 | 27.02 | 26.39 | 26.82 | 5,516,545 | +0.53(+2.01%) |
Sep 29, 2016 | 26.52 | 27.03 | 26.03 | 26.29 | 5,814,255 | -0.29(-1.10%) |
Sep 28, 2016 | 26.93 | 27.16 | 26.19 | 26.58 | 7,126,291 | -0.15(-0.55%) |
Sep 27, 2016 | 25.75 | 26.80 | 25.74 | 26.73 | 9,831,252 | +0.85(+3.28%) |
Sep 26, 2016 | 25.30 | 26.03 | 25.17 | 25.88 | 7,778,904 | +0.51(+2.03%) |
Sep 23, 2016 | 25.16 | 25.64 | 25.16 | 25.36 | 3,590,198 | +0.04(+0.16%) |
Sep 22, 2016 | 25.57 | 25.81 | 25.30 | 25.32 | 3,709,177 | -0.20(-0.79%) |
Sep 21, 2016 | 24.63 | 25.55 | 24.63 | 25.52 | 5,233,850 | +0.81(+3.26%) |
Sep 20, 2016 | 25.16 | 25.19 | 24.58 | 24.72 | 3,772,955 | -0.29(-1.17%) |
Sep 19, 2016 | 25.24 | 25.39 | 24.70 | 25.01 | 7,115,479 | +0.13(+0.50%) |
Sep 16, 2016 | 25.51 | 25.51 | 24.69 | 24.88 | 13,115,864 | -0.03(-0.14%) |
Sep 15, 2016 | 24.70 | 25.05 | 24.63 | 24.92 | 6,212,133 | +0.26(+1.05%) |
Sep 14, 2016 | 24.67 | 25.04 | 24.24 | 24.66 | 5,959,408 | -0.05(-0.19%) |
Sep 13, 2016 | 24.65 | 24.95 | 24.25 | 24.71 | 6,899,583 | -0.28(-1.12%) |
Sep 12, 2016 | 24.49 | 25.09 | 23.97 | 24.99 | 8,995,420 | +0.31(+1.27%) |
Sep 09, 2016 | 25.14 | 25.95 | 24.60 | 24.67 | 11,298,566 | -0.15(-0.61%) |
Sep 08, 2016 | 24.94 | 25.01 | 24.51 | 24.82 | 6,931,007 | -0.14(-0.55%) |
Sep 07, 2016 | 24.31 | 25.06 | 24.12 | 24.96 | 13,870,939 | +1.39(+5.92%) |
Sep 06, 2016 | 23.31 | 23.63 | 23.12 | 23.57 | 6,373,566 | +0.38(+1.62%) |
Sep 02, 2016 | 23.10 | 23.19 | 23.19 | 23.19 | 3,984,096 | +0.14(+0.62%) |
Sep 01, 2016 | 23.08 | 23.30 | 22.79 | 23.05 | 6,069,724 | -0.02(-0.09%) |
Aug 31, 2016 | 22.97 | 23.34 | 22.78 | 23.07 | 7,748,911 | -0.12(-0.53%) |
Aug 30, 2016 | 22.90 | 23.34 | 22.90 | 23.19 | 4,284,181 | +0.13(+0.56%) |
Aug 29, 2016 | 22.85 | 23.22 | 22.85 | 23.06 | 5,810,118 | +0.27(+1.20%) |
Aug 26, 2016 | 22.03 | 22.89 | 22.02 | 22.79 | 8,904,077 | +0.88(+3.99%) |
Aug 25, 2016 | 21.47 | 22.05 | 21.47 | 21.91 | 3,790,643 | +0.32(+1.49%) |
Aug 24, 2016 | 21.97 | 22.15 | 21.49 | 21.59 | 4,055,572 | -0.37(-1.68%) |
Aug 23, 2016 | 22.00 | 22.20 | 21.86 | 21.96 | 3,753,088 | +0.17(+0.78%) |
Aug 22, 2016 | 22.02 | 22.10 | 21.43 | 21.79 | 4,105,989 | -0.31(-1.42%) |
Aug 19, 2016 | 21.82 | 22.37 | 21.82 | 22.10 | 3,889,534 | +0.18(+0.81%) |
Aug 18, 2016 | 21.75 | 22.21 | 21.64 | 21.92 | 3,441,119 | +0.20(+0.91%) |
Aug 17, 2016 | 22.21 | 22.23 | 21.53 | 21.73 | 5,141,193 | -0.46(-2.09%) |
Aug 16, 2016 | 21.88 | 22.39 | 21.81 | 22.19 | 4,640,000 | +0.31(+1.44%) |
Aug 15, 2016 | 21.58 | 22.14 | 21.58 | 21.88 | 5,306,003 | +0.31(+1.43%) |
Aug 12, 2016 | 21.71 | 21.79 | 21.42 | 21.57 | 3,291,463 | -0.14(-0.63%) |
Aug 11, 2016 | 21.47 | 21.86 | 21.47 | 21.71 | 3,409,289 | +0.25(+1.18%) |
Aug 10, 2016 | 22.24 | 22.31 | 21.40 | 21.45 | 6,637,446 | -0.76(-3.42%) |
Aug 09, 2016 | 22.29 | 22.32 | 22.05 | 22.21 | 4,737,756 | -0.08(-0.37%) |
Aug 08, 2016 | 22.03 | 22.39 | 22.01 | 22.29 | 7,631,136 | +0.33(+1.49%) |
Aug 05, 2016 | 21.52 | 22.20 | 21.52 | 21.97 | 7,452,578 | +0.59(+2.78%) |
Aug 04, 2016 | 21.15 | 21.46 | 20.99 | 21.37 | 6,522,959 | +0.36(+1.72%) |
Aug 03, 2016 | 20.95 | 21.26 | 20.57 | 21.01 | 8,858,462 | +0.05(+0.26%) |
Aug 02, 2016 | 22.77 | 23.07 | 20.69 | 20.95 | 21,014,440 | -1.22(-5.49%) |
Aug 01, 2016 | 21.88 | 22.18 | 21.74 | 22.17 | 10,750,369 | +0.27(+1.25%) |
Jul 29, 2016 | 21.94 | 22.16 | 21.37 | 21.90 | 9,385,012 | -0.39(-1.75%) |
Jul 28, 2016 | 21.92 | 22.31 | 21.71 | 22.29 | 6,044,447 | +0.38(+1.72%) |
Jul 27, 2016 | 22.24 | 22.58 | 21.74 | 21.91 | 6,568,305 | -0.27(-1.23%) |
Jul 26, 2016 | 21.38 | 22.20 | 21.19 | 22.18 | 6,487,536 | +0.69(+3.21%) |
Jul 25, 2016 | 21.62 | 21.76 | 21.40 | 21.49 | 6,318,063 | -0.10(-0.44%) |
Jul 22, 2016 | 21.45 | 21.71 | 21.23 | 21.59 | 6,732,491 | +0.25(+1.15%) |
Jul 21, 2016 | 20.84 | 21.57 | 20.78 | 21.34 | 10,877,781 | +0.49(+2.36%) |
Jul 20, 2016 | 20.53 | 20.85 | 20.31 | 20.85 | 5,501,286 | +0.35(+1.70%) |
Jul 19, 2016 | 20.75 | 20.89 | 20.31 | 20.50 | 4,902,535 | -0.11(-0.53%) |
Jul 18, 2016 | 19.96 | 20.83 | 19.83 | 20.61 | 10,404,162 | +0.85(+4.32%) |
Jul 15, 2016 | 20.10 | 20.12 | 19.35 | 19.76 | 9,426,538 | -0.20(-0.99%) |
Jul 14, 2016 | 20.53 | 20.71 | 19.85 | 19.96 | 11,389,748 | -0.44(-2.15%) |
Jul 13, 2016 | 20.06 | 20.61 | 19.81 | 20.39 | 15,426,732 | +0.33(+1.64%) |
Jul 12, 2016 | 18.79 | 20.19 | 18.78 | 20.06 | 43,139,168 | +3.60(+21.83%) |
Jul 11, 2016 | 16.50 | 16.63 | 16.37 | 16.47 | 7,619,004 | +0.05(+0.33%) |
Jul 08, 2016 | 16.54 | 16.22 | 16.22 | 16.41 | 9,318,353 | +0.19(+1.18%) |
Jul 07, 2016 | 16.42 | 16.64 | 16.07 | 16.22 | 10,962,102 | +0.39(+2.46%) |
Jul 05, 2016 | 16.26 | 16.27 | 15.65 | 15.83 | 5,536,503 | -0.59(-3.62%) |