Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.35 | 23.91 | 23.24 | 23.80 | 8,815,838 | +0.50(+2.15%) |
Sep 29, 2016 | 23.74 | 23.82 | 23.16 | 23.30 | 7,277,699 | -0.45(-1.89%) |
Sep 28, 2016 | 23.73 | 23.77 | 23.57 | 23.75 | 6,611,168 | +0.03(+0.13%) |
Sep 27, 2016 | 23.73 | 23.78 | 23.41 | 23.72 | 12,317,212 | -0.01(-0.04%) |
Sep 26, 2016 | 23.59 | 23.81 | 23.51 | 23.73 | 8,161,993 | +0.02(+0.08%) |
Sep 23, 2016 | 23.64 | 23.82 | 23.54 | 23.71 | 7,409,316 | -0.02(-0.08%) |
Sep 22, 2016 | 23.83 | 23.89 | 23.46 | 23.73 | 9,681,389 | +0.00(+0.00%) |
Sep 21, 2016 | 23.36 | 23.78 | 23.35 | 23.73 | 6,858,150 | +0.42(+1.80%) |
Sep 20, 2016 | 23.73 | 23.76 | 23.26 | 23.31 | 12,077,323 | -0.20(-0.85%) |
Sep 19, 2016 | 23.60 | 23.77 | 23.45 | 23.51 | 7,587,833 | +0.01(+0.04%) |
Sep 16, 2016 | 23.57 | 23.68 | 23.38 | 23.50 | 13,251,776 | -0.12(-0.51%) |
Sep 15, 2016 | 23.15 | 23.77 | 23.14 | 23.62 | 13,201,247 | +0.51(+2.21%) |
Sep 14, 2016 | 23.33 | 23.43 | 22.95 | 23.11 | 17,898,044 | -0.15(-0.64%) |
Sep 13, 2016 | 23.60 | 23.73 | 23.15 | 23.26 | 11,455,457 | -0.49(-2.06%) |
Sep 12, 2016 | 23.37 | 23.81 | 23.10 | 23.75 | 7,481,969 | +0.24(+1.02%) |
Sep 09, 2016 | 24.28 | 24.28 | 23.51 | 23.51 | 7,695,481 | -0.97(-3.96%) |
Sep 08, 2016 | 24.34 | 24.51 | 24.29 | 24.48 | 5,542,631 | +0.07(+0.29%) |
Sep 07, 2016 | 24.28 | 24.45 | 24.25 | 24.41 | 6,155,121 | +0.08(+0.33%) |
Sep 06, 2016 | 24.27 | 24.39 | 24.19 | 24.33 | 4,777,366 | +0.07(+0.29%) |
Sep 02, 2016 | 24.40 | 24.26 | 24.26 | 24.26 | 5,493,000 | -0.07(-0.29%) |
Sep 01, 2016 | 24.07 | 24.35 | 23.85 | 24.33 | 9,115,567 | +0.51(+2.14%) |
Aug 31, 2016 | 24.24 | 24.29 | 23.82 | 23.82 | 9,533,137 | -0.39(-1.61%) |
Aug 30, 2016 | 24.30 | 24.33 | 24.07 | 24.21 | 3,580,397 | -0.09(-0.37%) |
Aug 29, 2016 | 24.03 | 24.36 | 24.02 | 24.30 | 6,932,297 | +0.33(+1.38%) |
Aug 26, 2016 | 23.85 | 24.04 | 23.70 | 23.97 | 6,744,311 | +0.20(+0.84%) |
Aug 25, 2016 | 23.61 | 23.98 | 23.51 | 23.77 | 7,808,986 | +0.14(+0.59%) |
Aug 24, 2016 | 24.09 | 24.13 | 23.56 | 23.63 | 4,879,145 | -0.48(-1.99%) |
Aug 23, 2016 | 24.16 | 24.33 | 24.08 | 24.11 | 4,339,079 | -0.01(-0.04%) |
Aug 22, 2016 | 24.17 | 24.17 | 24.01 | 24.12 | 3,185,465 | -0.05(-0.21%) |
Aug 19, 2016 | 23.92 | 24.18 | 23.88 | 24.17 | 4,712,158 | +0.21(+0.88%) |
Aug 18, 2016 | 23.90 | 24.11 | 23.81 | 23.96 | 5,172,906 | +0.06(+0.25%) |
Aug 17, 2016 | 23.90 | 23.94 | 23.78 | 23.90 | 6,405,207 | +0.03(+0.13%) |
Aug 16, 2016 | 23.81 | 23.98 | 23.77 | 23.87 | 6,466,285 | -0.10(-0.42%) |
Aug 15, 2016 | 23.98 | 24.08 | 23.83 | 23.97 | 5,015,963 | +0.08(+0.33%) |
Aug 12, 2016 | 23.86 | 23.89 | 23.71 | 23.89 | 4,258,606 | +0.03(+0.13%) |
Aug 11, 2016 | 23.90 | 23.95 | 23.74 | 23.86 | 6,190,066 | -0.02(-0.08%) |
Aug 10, 2016 | 24.14 | 24.16 | 23.78 | 23.88 | 6,047,219 | -0.27(-1.12%) |
Aug 09, 2016 | 23.98 | 24.22 | 23.88 | 24.15 | 7,090,881 | +0.27(+1.13%) |
Aug 08, 2016 | 24.16 | 24.18 | 23.82 | 23.88 | 6,959,412 | -0.26(-1.08%) |
Aug 05, 2016 | 24.16 | 24.24 | 24.07 | 24.14 | 5,602,208 | +0.00(+0.00%) |
Aug 04, 2016 | 23.82 | 24.20 | 23.74 | 24.14 | 8,460,686 | +0.30(+1.26%) |
Aug 03, 2016 | 24.17 | 24.21 | 23.75 | 23.84 | 6,151,457 | -0.33(-1.37%) |
Aug 02, 2016 | 24.34 | 24.43 | 23.98 | 24.17 | 7,115,984 | -0.26(-1.06%) |
Aug 01, 2016 | 24.38 | 24.71 | 24.34 | 24.43 | 7,267,376 | +0.15(+0.62%) |
Jul 29, 2016 | 24.33 | 24.56 | 23.98 | 24.28 | 13,047,320 | -0.06(-0.25%) |
Jul 28, 2016 | 24.44 | 24.79 | 23.83 | 24.34 | 24,280,806 | +0.68(+2.87%) |
Jul 27, 2016 | 23.99 | 24.11 | 23.52 | 23.66 | 10,731,153 | -0.32(-1.33%) |
Jul 26, 2016 | 23.71 | 23.99 | 23.64 | 23.98 | 6,308,860 | +0.28(+1.18%) |
Jul 25, 2016 | 23.92 | 23.98 | 23.62 | 23.70 | 7,567,593 | -0.22(-0.92%) |
Jul 22, 2016 | 23.86 | 24.01 | 23.70 | 23.92 | 11,054,201 | +0.00(+0.00%) |
Jul 21, 2016 | 24.18 | 24.28 | 23.73 | 23.92 | 7,737,643 | -0.34(-1.40%) |
Jul 20, 2016 | 24.04 | 24.45 | 23.82 | 24.26 | 10,868,362 | +0.51(+2.15%) |
Jul 19, 2016 | 23.54 | 23.81 | 23.50 | 23.75 | 7,539,526 | +0.17(+0.72%) |
Jul 18, 2016 | 23.66 | 23.71 | 23.51 | 23.58 | 5,210,764 | +0.00(+0.00%) |
Jul 15, 2016 | 23.89 | 23.94 | 23.52 | 23.58 | 6,094,254 | -0.20(-0.84%) |
Jul 14, 2016 | 23.79 | 23.86 | 23.66 | 23.78 | 7,583,495 | +0.15(+0.63%) |
Jul 13, 2016 | 23.70 | 23.77 | 23.55 | 23.63 | 7,704,495 | -0.01(-0.04%) |
Jul 12, 2016 | 23.83 | 23.99 | 23.58 | 23.64 | 11,958,780 | -0.13(-0.55%) |
Jul 11, 2016 | 23.96 | 23.98 | 23.76 | 23.77 | 6,401,541 | -0.13(-0.54%) |
Jul 08, 2016 | 23.80 | 23.97 | 23.66 | 23.90 | 6,861,125 | +0.24(+1.01%) |
Jul 07, 2016 | 23.67 | 23.80 | 23.54 | 23.66 | 7,007,514 | -0.01(-0.04%) |
Jul 06, 2016 | 23.21 | 23.69 | 23.16 | 23.67 | 12,576,748 | +0.37(+1.59%) |
Jul 05, 2016 | 23.29 | 23.43 | 23.21 | 23.30 | 10,843,266 | -0.11(-0.47%) |