Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.60 | 23.60 | 23.45 | 23.47 | 184,872 | -0.01(-0.04%) |
Sep 29, 2016 | 23.47 | 23.61 | 23.44 | 23.48 | 131,793 | +0.03(+0.13%) |
Sep 28, 2016 | 23.22 | 23.53 | 23.01 | 23.45 | 215,307 | +0.30(+1.30%) |
Sep 27, 2016 | 23.14 | 23.18 | 23.03 | 23.15 | 124,243 | -0.17(-0.73%) |
Sep 26, 2016 | 23.32 | 23.46 | 23.25 | 23.32 | 335,675 | +0.11(+0.47%) |
Sep 23, 2016 | 23.48 | 23.52 | 23.16 | 23.21 | 236,753 | -0.31(-1.32%) |
Sep 22, 2016 | 23.72 | 23.72 | 23.48 | 23.52 | 155,369 | +0.07(+0.30%) |
Sep 21, 2016 | 23.30 | 23.46 | 23.30 | 23.45 | 126,345 | +0.25(+1.08%) |
Sep 20, 2016 | 22.98 | 23.23 | 22.96 | 23.20 | 114,326 | +0.22(+0.96%) |
Sep 19, 2016 | 22.95 | 23.13 | 22.95 | 22.98 | 198,141 | +0.07(+0.31%) |
Sep 16, 2016 | 22.61 | 22.91 | 22.61 | 22.91 | 99,657 | +0.11(+0.48%) |
Sep 15, 2016 | 22.72 | 22.88 | 22.62 | 22.80 | 96,198 | +0.10(+0.44%) |
Sep 14, 2016 | 22.75 | 22.87 | 22.67 | 22.70 | 179,015 | -0.08(-0.35%) |
Sep 13, 2016 | 23.04 | 23.11 | 22.76 | 22.78 | 1,169,165 | -0.36(-1.56%) |
Sep 12, 2016 | 22.92 | 23.25 | 22.92 | 23.14 | 201,942 | +0.04(+0.17%) |
Sep 09, 2016 | 23.26 | 23.30 | 23.09 | 23.10 | 1,373,345 | -0.31(-1.32%) |
Sep 08, 2016 | 23.24 | 23.47 | 23.12 | 23.41 | 126,376 | +0.34(+1.47%) |
Sep 07, 2016 | 23.04 | 23.11 | 22.93 | 23.07 | 79,978 | +0.17(+0.74%) |
Sep 06, 2016 | 22.71 | 22.93 | 22.67 | 22.90 | 275,271 | +0.13(+0.57%) |
Sep 02, 2016 | 22.77 | 22.77 | 22.77 | 0 | +0.21(+0.93%) | |
Sep 01, 2016 | 22.61 | 22.70 | 22.48 | 22.56 | 1,842,794 | -0.18(-0.79%) |
Aug 31, 2016 | 22.96 | 22.99 | 22.67 | 22.74 | 270,526 | -0.26(-1.13%) |
Aug 30, 2016 | 23.30 | 23.30 | 22.96 | 23.00 | 84,166 | -0.25(-1.08%) |
Aug 29, 2016 | 23.29 | 23.35 | 23.21 | 23.25 | 94,141 | -0.10(-0.43%) |
Aug 26, 2016 | 23.46 | 23.65 | 23.31 | 23.35 | 103,138 | -0.07(-0.30%) |
Aug 25, 2016 | 23.42 | 23.48 | 23.39 | 23.42 | 83,728 | +0.01(+0.04%) |
Aug 24, 2016 | 23.60 | 23.68 | 23.40 | 23.41 | 231,674 | -0.30(-1.27%) |
Aug 23, 2016 | 23.54 | 23.79 | 23.52 | 23.71 | 88,266 | +0.10(+0.42%) |
Aug 22, 2016 | 23.65 | 23.72 | 23.59 | 23.61 | 178,081 | -0.17(-0.71%) |
Aug 19, 2016 | 23.75 | 23.83 | 23.70 | 23.78 | 121,121 | -0.18(-0.75%) |
Aug 18, 2016 | 23.78 | 24.01 | 23.76 | 23.96 | 143,669 | +0.26(+1.10%) |
Aug 17, 2016 | 23.59 | 23.72 | 23.53 | 23.70 | 93,556 | +0.07(+0.30%) |
Aug 16, 2016 | 23.50 | 23.68 | 23.42 | 23.63 | 183,435 | +0.13(+0.55%) |
Aug 15, 2016 | 23.29 | 23.52 | 23.29 | 23.50 | 201,391 | +0.36(+1.56%) |
Aug 12, 2016 | 23.12 | 23.22 | 22.98 | 23.14 | 1,509,539 | +0.09(+0.39%) |
Aug 11, 2016 | 22.91 | 23.18 | 22.91 | 23.05 | 396,561 | +0.22(+0.96%) |
Aug 10, 2016 | 23.19 | 23.26 | 22.82 | 22.83 | 70,497 | -0.20(-0.87%) |
Aug 09, 2016 | 23.17 | 23.22 | 23.00 | 23.03 | 172,014 | -0.13(-0.56%) |
Aug 08, 2016 | 23.19 | 23.26 | 23.15 | 23.16 | 1,209,666 | +0.10(+0.43%) |
Aug 05, 2016 | 23.04 | 23.09 | 22.91 | 23.06 | 297,784 | +0.00(+0.02%) |
Aug 04, 2016 | 22.91 | 23.13 | 22.82 | 23.05 | 270,878 | +0.02(+0.11%) |
Aug 03, 2016 | 22.78 | 23.05 | 22.71 | 23.03 | 410,752 | +0.32(+1.41%) |
Aug 02, 2016 | 23.01 | 23.04 | 22.63 | 22.71 | 318,627 | -0.06(-0.26%) |
Aug 01, 2016 | 22.98 | 23.17 | 22.76 | 22.77 | 237,848 | -0.39(-1.68%) |
Jul 29, 2016 | 22.91 | 23.21 | 22.88 | 23.16 | 491,903 | +0.22(+0.96%) |
Jul 28, 2016 | 22.95 | 23.02 | 22.91 | 22.94 | 202,140 | +0.01(+0.04%) |
Jul 27, 2016 | 23.14 | 23.20 | 22.81 | 22.93 | 193,069 | -0.08(-0.35%) |
Jul 26, 2016 | 23.00 | 23.11 | 22.99 | 23.01 | 123,009 | -0.07(-0.30%) |
Jul 25, 2016 | 23.22 | 23.22 | 23.05 | 23.08 | 279,466 | -0.25(-1.07%) |
Jul 22, 2016 | 23.32 | 23.36 | 23.15 | 23.33 | 185,874 | -0.10(-0.43%) |
Jul 21, 2016 | 23.45 | 23.55 | 23.37 | 23.43 | 376,970 | +0.01(+0.04%) |
Jul 20, 2016 | 23.42 | 23.64 | 23.40 | 23.42 | 264,845 | -0.28(-1.18%) |
Jul 19, 2016 | 23.81 | 23.88 | 23.68 | 23.70 | 90,957 | -0.25(-1.04%) |
Jul 18, 2016 | 23.79 | 23.99 | 23.70 | 23.95 | 960,966 | -0.04(-0.17%) |
Jul 15, 2016 | 24.07 | 24.18 | 23.96 | 23.99 | 519,382 | -0.08(-0.33%) |
Jul 14, 2016 | 24.26 | 24.30 | 24.07 | 24.07 | 115,571 | -0.02(-0.08%) |
Jul 13, 2016 | 24.36 | 24.44 | 24.03 | 24.09 | 123,933 | -0.10(-0.41%) |
Jul 12, 2016 | 24.06 | 24.23 | 23.92 | 24.19 | 311,956 | +0.42(+1.77%) |
Jul 11, 2016 | 24.09 | 24.09 | 23.76 | 23.77 | 637,756 | -0.12(-0.50%) |
Jul 08, 2016 | 23.92 | 23.60 | 23.89 | 429,599 | +0.29(+1.23%) | |
Jul 07, 2016 | 24.40 | 24.40 | 23.55 | 23.60 | 307,324 | -0.64(-2.64%) |
Jul 06, 2016 | 24.24 | 1,020,941 | +0.02(+0.08%) | |||
Jul 05, 2016 | 25.48 | 25.50 | 24.05 | 24.22 | 400,487 | -0.77(-3.08%) |