Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.31 | 23.48 | 23.19 | 23.36 | 101,063 | +0.26(+1.11%) |
Sep 29, 2016 | 23.17 | 23.37 | 22.95 | 23.11 | 242,930 | +0.10(+0.43%) |
Sep 28, 2016 | 22.23 | 23.03 | 22.10 | 23.01 | 1,163,411 | +0.88(+3.98%) |
Sep 27, 2016 | 22.09 | 22.17 | 21.92 | 22.13 | 549,023 | -0.13(-0.58%) |
Sep 26, 2016 | 22.37 | 22.52 | 22.23 | 22.26 | 327,415 | -0.16(-0.70%) |
Sep 23, 2016 | 22.60 | 22.73 | 22.31 | 22.41 | 126,035 | -0.29(-1.28%) |
Sep 22, 2016 | 22.79 | 22.94 | 22.67 | 22.70 | 468,303 | +0.19(+0.85%) |
Sep 21, 2016 | 22.26 | 22.52 | 22.23 | 22.51 | 148,363 | +0.47(+2.13%) |
Sep 20, 2016 | 22.23 | 22.29 | 22.04 | 22.04 | 2,792,819 | -0.21(-0.93%) |
Sep 19, 2016 | 22.41 | 22.48 | 22.25 | 22.25 | 42,528 | +0.04(+0.19%) |
Sep 16, 2016 | 22.16 | 22.26 | 22.10 | 22.21 | 85,519 | -0.24(-1.08%) |
Sep 15, 2016 | 22.23 | 22.55 | 22.20 | 22.45 | 61,733 | +0.24(+1.09%) |
Sep 14, 2016 | 22.41 | 22.60 | 22.15 | 22.21 | 125,104 | -0.24(-1.08%) |
Sep 13, 2016 | 22.86 | 22.86 | 22.38 | 22.45 | 106,024 | -0.74(-3.19%) |
Sep 12, 2016 | 22.81 | 23.24 | 22.75 | 23.19 | 115,733 | +0.18(+0.78%) |
Sep 09, 2016 | 23.44 | 23.44 | 23.00 | 23.01 | 123,555 | -0.68(-2.86%) |
Sep 08, 2016 | 23.46 | 23.70 | 23.31 | 23.68 | 100,300 | +0.37(+1.59%) |
Sep 07, 2016 | 23.33 | 23.41 | 23.25 | 23.32 | 354,430 | +0.06(+0.24%) |
Sep 06, 2016 | 23.01 | 23.28 | 22.97 | 23.26 | 841,657 | +0.32(+1.39%) |
Sep 02, 2016 | 22.84 | 22.94 | 22.94 | 22.94 | 73,013 | +0.29(+1.29%) |
Sep 01, 2016 | 22.60 | 22.65 | 22.46 | 22.65 | 153,730 | -0.04(-0.16%) |
Aug 31, 2016 | 22.87 | 22.94 | 22.57 | 22.68 | 128,197 | -0.33(-1.45%) |
Aug 30, 2016 | 23.14 | 23.21 | 22.95 | 23.02 | 62,309 | -0.07(-0.31%) |
Aug 29, 2016 | 22.92 | 23.12 | 22.90 | 23.09 | 59,529 | +0.14(+0.59%) |
Aug 26, 2016 | 23.07 | 23.34 | 22.89 | 22.95 | 100,716 | -0.09(-0.40%) |
Aug 25, 2016 | 23.10 | 23.14 | 22.97 | 23.04 | 119,521 | -0.04(-0.18%) |
Aug 24, 2016 | 23.10 | 23.23 | 23.04 | 23.09 | 48,675 | -0.11(-0.46%) |
Aug 23, 2016 | 23.07 | 23.27 | 23.07 | 23.19 | 118,807 | +0.07(+0.31%) |
Aug 22, 2016 | 23.12 | 23.20 | 22.97 | 23.12 | 158,120 | -0.24(-1.01%) |
Aug 19, 2016 | 23.41 | 23.42 | 23.29 | 23.36 | 139,034 | -0.22(-0.94%) |
Aug 18, 2016 | 23.26 | 23.58 | 23.26 | 23.58 | 171,002 | +0.35(+1.50%) |
Aug 17, 2016 | 23.14 | 23.24 | 23.01 | 23.23 | 103,049 | +0.07(+0.31%) |
Aug 16, 2016 | 23.05 | 23.23 | 22.99 | 23.16 | 73,340 | +0.10(+0.43%) |
Aug 15, 2016 | 23.02 | 23.13 | 23.02 | 23.06 | 121,187 | +0.15(+0.65%) |
Aug 12, 2016 | 22.85 | 22.97 | 22.82 | 22.91 | 273,844 | +0.13(+0.56%) |
Aug 11, 2016 | 22.48 | 22.89 | 22.48 | 22.78 | 210,496 | +0.31(+1.36%) |
Aug 10, 2016 | 22.68 | 22.75 | 22.43 | 22.48 | 102,700 | -0.18(-0.82%) |
Aug 09, 2016 | 22.75 | 22.86 | 22.58 | 22.66 | 103,351 | -0.04(-0.19%) |
Aug 08, 2016 | 22.52 | 22.79 | 22.52 | 22.70 | 193,026 | +0.23(+1.04%) |
Aug 05, 2016 | 22.31 | 22.48 | 22.26 | 22.47 | 432,018 | +0.19(+0.86%) |
Aug 04, 2016 | 22.31 | 22.39 | 22.16 | 22.28 | 1,700,238 | +0.06(+0.26%) |
Aug 03, 2016 | 21.91 | 22.23 | 21.87 | 22.22 | 118,589 | +0.30(+1.36%) |
Aug 02, 2016 | 21.99 | 22.04 | 21.64 | 21.92 | 248,763 | +0.08(+0.36%) |
Aug 01, 2016 | 22.18 | 22.31 | 21.79 | 21.84 | 286,905 | -0.65(-2.91%) |
Jul 29, 2016 | 22.16 | 22.53 | 22.04 | 22.50 | 403,889 | +0.14(+0.60%) |
Jul 28, 2016 | 22.41 | 22.46 | 22.25 | 22.36 | 136,364 | -0.11(-0.47%) |
Jul 27, 2016 | 22.71 | 22.85 | 22.36 | 22.47 | 246,329 | -0.21(-0.91%) |
Jul 26, 2016 | 22.48 | 22.68 | 22.42 | 22.68 | 168,017 | +0.14(+0.60%) |
Jul 25, 2016 | 22.86 | 22.86 | 22.48 | 22.54 | 144,965 | -0.51(-2.22%) |
Jul 22, 2016 | 23.04 | 23.06 | 22.96 | 23.05 | 101,117 | +0.04(+0.15%) |
Jul 21, 2016 | 23.09 | 23.28 | 22.95 | 23.02 | 69,593 | -0.15(-0.64%) |
Jul 20, 2016 | 23.09 | 23.27 | 22.95 | 23.17 | 659,498 | -0.04(-0.18%) |
Jul 19, 2016 | 23.26 | 23.29 | 23.13 | 23.21 | 88,054 | -0.13(-0.55%) |
Jul 18, 2016 | 23.22 | 23.34 | 23.11 | 23.34 | 231,856 | +0.00(+0.00%) |
Jul 15, 2016 | 23.42 | 23.46 | 23.26 | 23.34 | 94,875 | -0.06(-0.27%) |
Jul 14, 2016 | 23.46 | 23.56 | 23.36 | 23.40 | 311,521 | +0.11(+0.49%) |
Jul 13, 2016 | 23.43 | 23.46 | 23.09 | 23.29 | 178,563 | -0.14(-0.58%) |
Jul 12, 2016 | 23.28 | 23.52 | 23.23 | 23.42 | 259,546 | +0.52(+2.27%) |
Jul 11, 2016 | 22.96 | 23.05 | 22.90 | 22.90 | 1,252,619 | +0.06(+0.28%) |
Jul 08, 2016 | 22.72 | 22.90 | 22.53 | 22.84 | 189,067 | +0.31(+1.39%) |
Jul 07, 2016 | 22.90 | 23.00 | 22.41 | 22.53 | 128,951 | -0.26(-1.15%) |
Jul 06, 2016 | 22.47 | 22.79 | 22.38 | 22.79 | 249,041 | +0.06(+0.28%) |
Jul 05, 2016 | 22.82 | 22.91 | 22.54 | 22.73 | 241,069 | -0.41(-1.78%) |