Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.29 | 25.74 | 25.12 | 25.61 | 3,523,123 | +0.41(+1.64%) |
Sep 29, 2016 | 25.53 | 25.88 | 25.07 | 25.20 | 3,906,891 | -0.27(-1.07%) |
Sep 28, 2016 | 25.27 | 25.47 | 24.96 | 25.47 | 2,558,690 | +0.36(+1.45%) |
Sep 27, 2016 | 24.64 | 25.14 | 24.47 | 25.11 | 2,827,901 | +0.32(+1.30%) |
Sep 26, 2016 | 25.00 | 25.26 | 24.60 | 24.78 | 4,609,231 | -0.49(-1.93%) |
Sep 23, 2016 | 24.96 | 25.47 | 24.77 | 25.27 | 3,612,444 | +0.27(+1.09%) |
Sep 22, 2016 | 24.87 | 25.02 | 24.78 | 25.00 | 2,942,212 | +0.24(+0.97%) |
Sep 21, 2016 | 24.77 | 24.93 | 24.46 | 24.76 | 3,360,873 | +0.10(+0.40%) |
Sep 20, 2016 | 24.96 | 25.04 | 24.63 | 24.66 | 3,307,275 | -0.02(-0.10%) |
Sep 19, 2016 | 24.85 | 25.07 | 24.58 | 24.69 | 2,867,599 | +0.00(+0.00%) |
Sep 16, 2016 | 24.79 | 24.94 | 24.64 | 24.69 | 3,609,028 | -0.37(-1.48%) |
Sep 15, 2016 | 24.81 | 25.13 | 24.77 | 25.06 | 3,307,948 | +0.26(+1.03%) |
Sep 14, 2016 | 24.95 | 25.16 | 24.74 | 24.80 | 4,822,792 | -0.17(-0.69%) |
Sep 13, 2016 | 25.20 | 25.40 | 24.65 | 24.97 | 6,218,820 | -0.57(-2.23%) |
Sep 12, 2016 | 24.95 | 25.61 | 24.82 | 25.54 | 4,031,881 | +0.31(+1.21%) |
Sep 09, 2016 | 25.34 | 25.82 | 25.24 | 25.24 | 5,290,748 | -0.10(-0.39%) |
Sep 08, 2016 | 25.35 | 25.59 | 25.10 | 25.34 | 2,319,407 | +0.09(+0.36%) |
Sep 07, 2016 | 25.10 | 25.28 | 24.81 | 25.25 | 2,182,847 | +0.16(+0.62%) |
Sep 06, 2016 | 25.63 | 25.64 | 24.83 | 25.09 | 5,477,365 | -0.48(-1.87%) |
Sep 02, 2016 | 25.40 | 25.57 | 25.57 | 25.57 | 4,949,942 | +0.33(+1.31%) |
Sep 01, 2016 | 25.39 | 25.51 | 24.96 | 25.24 | 5,273,403 | -0.02(-0.07%) |
Aug 31, 2016 | 25.12 | 25.28 | 24.74 | 25.26 | 4,286,074 | +0.21(+0.86%) |
Aug 30, 2016 | 24.73 | 25.08 | 24.73 | 25.04 | 2,627,688 | +0.26(+1.07%) |
Aug 29, 2016 | 24.56 | 24.98 | 24.46 | 24.78 | 3,258,498 | +0.28(+1.15%) |
Aug 26, 2016 | 24.38 | 24.65 | 24.13 | 24.50 | 4,684,933 | +0.21(+0.85%) |
Aug 25, 2016 | 24.12 | 24.40 | 23.90 | 24.29 | 2,601,213 | +0.12(+0.48%) |
Aug 24, 2016 | 24.09 | 24.35 | 23.74 | 24.17 | 2,115,337 | +0.00(+0.00%) |
Aug 23, 2016 | 24.27 | 24.37 | 24.03 | 24.17 | 2,505,344 | +0.02(+0.07%) |
Aug 22, 2016 | 23.96 | 24.18 | 23.92 | 24.16 | 2,593,438 | +0.02(+0.10%) |
Aug 19, 2016 | 23.93 | 24.17 | 23.92 | 24.13 | 2,723,590 | +0.12(+0.52%) |
Aug 18, 2016 | 23.60 | 24.04 | 23.36 | 24.01 | 2,865,006 | +0.32(+1.36%) |
Aug 17, 2016 | 23.58 | 23.81 | 23.56 | 23.69 | 2,292,921 | +0.04(+0.17%) |
Aug 16, 2016 | 23.50 | 23.80 | 23.18 | 23.65 | 2,237,637 | +0.01(+0.03%) |
Aug 15, 2016 | 23.34 | 23.71 | 23.25 | 23.64 | 1,982,036 | +0.40(+1.74%) |
Aug 12, 2016 | 23.17 | 23.24 | 22.93 | 23.23 | 1,854,008 | -0.12(-0.50%) |
Aug 11, 2016 | 23.44 | 23.52 | 23.17 | 23.35 | 2,088,475 | -0.02(-0.11%) |
Aug 10, 2016 | 23.76 | 23.80 | 23.32 | 23.37 | 2,796,743 | -0.40(-1.70%) |
Aug 09, 2016 | 23.78 | 23.93 | 23.65 | 23.78 | 2,662,669 | +0.05(+0.21%) |
Aug 08, 2016 | 23.94 | 24.10 | 23.69 | 23.73 | 2,749,815 | -0.12(-0.52%) |
Aug 05, 2016 | 23.16 | 23.90 | 23.10 | 23.85 | 4,439,241 | +0.96(+4.18%) |
Aug 04, 2016 | 22.62 | 22.94 | 22.58 | 22.89 | 3,098,562 | +0.21(+0.95%) |
Aug 03, 2016 | 22.29 | 22.69 | 22.08 | 22.68 | 3,259,645 | +0.36(+1.59%) |
Aug 02, 2016 | 22.62 | 22.80 | 22.08 | 22.32 | 3,800,142 | -0.26(-1.13%) |
Aug 01, 2016 | 23.03 | 23.13 | 22.49 | 22.58 | 4,664,067 | -0.44(-1.90%) |
Jul 29, 2016 | 23.09 | 23.24 | 22.87 | 23.02 | 4,068,635 | -0.21(-0.92%) |
Jul 28, 2016 | 23.02 | 23.43 | 22.79 | 23.23 | 5,793,663 | +0.13(+0.57%) |
Jul 27, 2016 | 22.79 | 23.41 | 22.55 | 23.10 | 9,145,910 | +1.15(+5.23%) |
Jul 26, 2016 | 21.76 | 22.11 | 21.47 | 21.95 | 4,913,844 | +0.24(+1.10%) |
Jul 25, 2016 | 21.77 | 21.80 | 21.56 | 21.71 | 2,872,427 | -0.01(-0.04%) |
Jul 22, 2016 | 21.59 | 21.80 | 21.28 | 21.72 | 3,546,748 | +0.26(+1.19%) |
Jul 21, 2016 | 21.50 | 21.69 | 21.19 | 21.47 | 3,362,184 | +0.02(+0.12%) |
Jul 20, 2016 | 21.42 | 21.52 | 21.18 | 21.44 | 2,573,316 | +0.07(+0.35%) |
Jul 19, 2016 | 21.29 | 21.56 | 21.15 | 21.37 | 2,246,806 | +0.02(+0.08%) |
Jul 18, 2016 | 21.47 | 21.54 | 21.25 | 21.35 | 2,924,220 | -0.12(-0.58%) |
Jul 15, 2016 | 21.67 | 21.69 | 21.38 | 21.47 | 2,734,643 | -0.01(-0.04%) |
Jul 14, 2016 | 21.56 | 21.56 | 21.33 | 21.48 | 3,473,566 | +0.39(+1.84%) |
Jul 13, 2016 | 21.07 | 21.23 | 20.86 | 21.09 | 3,460,469 | -0.05(-0.23%) |
Jul 12, 2016 | 20.93 | 21.27 | 20.77 | 21.14 | 5,081,423 | +0.56(+2.73%) |
Jul 11, 2016 | 20.64 | 20.86 | 20.48 | 20.58 | 4,338,292 | +0.16(+0.77%) |
Jul 08, 2016 | 20.49 | 20.15 | 20.15 | 20.43 | 5,751,996 | +0.27(+1.35%) |
Jul 07, 2016 | 20.23 | 20.40 | 19.90 | 20.15 | 5,742,953 | +0.80(+4.14%) |
Jul 05, 2016 | 20.20 | 20.24 | 19.01 | 19.35 | 8,626,014 | -1.22(-5.94%) |