Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.26 | 23.66 | 23.23 | 23.56 | 41,018,396 | +0.38(+1.65%) |
Sep 29, 2016 | 23.61 | 23.70 | 23.16 | 23.18 | 35,919,200 | -0.47(-1.97%) |
Sep 28, 2016 | 23.54 | 23.65 | 23.43 | 23.64 | 20,566,292 | +0.11(+0.47%) |
Sep 27, 2016 | 23.50 | 23.57 | 23.29 | 23.53 | 22,398,590 | +0.13(+0.56%) |
Sep 26, 2016 | 23.59 | 23.66 | 23.25 | 23.40 | 42,449,568 | -0.43(-1.81%) |
Sep 23, 2016 | 23.76 | 23.91 | 23.66 | 23.83 | 18,600,014 | +0.08(+0.32%) |
Sep 22, 2016 | 23.88 | 23.95 | 23.70 | 23.75 | 24,062,788 | -0.09(-0.38%) |
Sep 21, 2016 | 23.58 | 23.88 | 23.47 | 23.84 | 22,362,274 | +0.33(+1.39%) |
Sep 20, 2016 | 23.54 | 23.61 | 23.37 | 23.52 | 20,290,986 | +0.11(+0.48%) |
Sep 19, 2016 | 23.64 | 23.67 | 23.36 | 23.41 | 25,220,960 | -0.20(-0.85%) |
Sep 16, 2016 | 23.78 | 23.80 | 23.53 | 23.61 | 36,828,096 | -0.14(-0.59%) |
Sep 15, 2016 | 23.57 | 23.88 | 23.34 | 23.75 | 29,979,248 | +0.14(+0.59%) |
Sep 14, 2016 | 23.73 | 23.89 | 23.55 | 23.61 | 27,178,764 | -0.07(-0.29%) |
Sep 13, 2016 | 23.95 | 23.95 | 23.54 | 23.68 | 29,843,746 | -0.42(-1.76%) |
Sep 12, 2016 | 23.65 | 24.16 | 23.61 | 24.10 | 27,926,142 | +0.38(+1.61%) |
Sep 09, 2016 | 24.03 | 24.06 | 23.71 | 23.72 | 32,185,240 | -0.43(-1.79%) |
Sep 08, 2016 | 24.14 | 24.21 | 24.08 | 24.15 | 26,212,198 | -0.08(-0.34%) |
Sep 07, 2016 | 24.15 | 24.27 | 24.12 | 24.23 | 21,300,658 | +0.05(+0.20%) |
Sep 06, 2016 | 24.26 | 24.34 | 24.17 | 24.18 | 24,392,272 | +0.00(+0.00%) |
Sep 02, 2016 | 24.19 | 24.18 | 24.18 | 24.18 | 20,754,732 | +0.06(+0.26%) |
Sep 01, 2016 | 24.16 | 24.30 | 24.07 | 24.12 | 22,889,980 | -0.08(-0.34%) |
Aug 31, 2016 | 24.25 | 24.30 | 24.07 | 24.20 | 29,899,840 | -0.06(-0.23%) |
Aug 30, 2016 | 24.42 | 24.47 | 24.24 | 24.26 | 20,835,792 | -0.16(-0.66%) |
Aug 29, 2016 | 24.30 | 24.46 | 24.22 | 24.42 | 21,745,016 | +0.20(+0.83%) |
Aug 26, 2016 | 24.20 | 24.41 | 24.11 | 24.22 | 26,988,944 | +0.03(+0.14%) |
Aug 25, 2016 | 24.18 | 24.48 | 24.11 | 24.18 | 26,021,818 | -0.03(-0.14%) |
Aug 24, 2016 | 24.50 | 24.61 | 24.18 | 24.22 | 32,402,922 | -0.19(-0.77%) |
Aug 23, 2016 | 24.34 | 24.53 | 24.28 | 24.41 | 24,380,806 | +0.17(+0.72%) |
Aug 22, 2016 | 24.20 | 24.54 | 24.18 | 24.23 | 37,439,456 | -0.10(-0.40%) |
Aug 19, 2016 | 24.39 | 24.43 | 24.22 | 24.33 | 28,133,604 | -0.15(-0.60%) |
Aug 18, 2016 | 24.44 | 24.59 | 24.34 | 24.48 | 23,192,400 | +0.03(+0.14%) |
Aug 17, 2016 | 24.17 | 24.45 | 24.17 | 24.44 | 24,499,808 | +0.24(+1.01%) |
Aug 16, 2016 | 24.30 | 24.40 | 24.18 | 24.20 | 21,747,688 | -0.22(-0.91%) |
Aug 15, 2016 | 24.38 | 24.46 | 24.30 | 24.42 | 17,760,896 | +0.09(+0.37%) |
Aug 12, 2016 | 24.40 | 24.42 | 24.17 | 24.33 | 21,607,830 | -0.12(-0.48%) |
Aug 11, 2016 | 24.43 | 24.54 | 24.41 | 24.45 | 19,242,640 | +0.01(+0.06%) |
Aug 10, 2016 | 24.46 | 24.47 | 24.28 | 24.43 | 20,307,300 | +0.03(+0.14%) |
Aug 09, 2016 | 24.34 | 24.55 | 24.27 | 24.40 | 24,627,382 | +0.10(+0.43%) |
Aug 08, 2016 | 24.54 | 24.54 | 24.14 | 24.30 | 43,908,508 | -0.35(-1.44%) |
Aug 05, 2016 | 24.59 | 24.71 | 24.50 | 24.65 | 39,100,992 | +0.20(+0.83%) |
Aug 04, 2016 | 24.69 | 24.71 | 24.45 | 24.45 | 36,124,032 | -0.10(-0.40%) |
Aug 03, 2016 | 24.98 | 25.00 | 24.39 | 24.55 | 61,300,828 | -0.57(-2.26%) |
Aug 02, 2016 | 25.37 | 25.41 | 24.93 | 25.11 | 47,996,596 | -0.63(-2.47%) |
Aug 01, 2016 | 25.55 | 25.80 | 25.53 | 25.75 | 41,105,992 | +0.29(+1.14%) |
Jul 29, 2016 | 25.31 | 25.50 | 25.29 | 25.46 | 31,174,840 | +0.15(+0.60%) |
Jul 28, 2016 | 25.45 | 25.47 | 25.19 | 25.31 | 23,556,876 | -0.12(-0.49%) |
Jul 27, 2016 | 25.36 | 25.48 | 25.29 | 25.43 | 21,825,402 | +0.01(+0.05%) |
Jul 26, 2016 | 25.42 | 25.44 | 25.29 | 25.42 | 17,561,612 | +0.03(+0.14%) |
Jul 25, 2016 | 25.40 | 25.42 | 25.20 | 25.38 | 17,642,694 | +0.03(+0.11%) |
Jul 22, 2016 | 25.40 | 25.42 | 25.31 | 25.35 | 19,535,524 | +0.02(+0.08%) |
Jul 21, 2016 | 25.31 | 25.41 | 25.20 | 25.33 | 19,145,806 | +0.02(+0.08%) |
Jul 20, 2016 | 25.46 | 25.49 | 25.31 | 25.31 | 17,786,134 | +0.03(+0.11%) |
Jul 19, 2016 | 25.31 | 25.44 | 25.22 | 25.29 | 24,217,438 | +0.00(+0.00%) |
Jul 18, 2016 | 25.32 | 25.53 | 25.22 | 25.29 | 24,509,648 | -0.09(-0.35%) |
Jul 15, 2016 | 25.51 | 25.66 | 25.28 | 25.38 | 36,357,644 | -0.10(-0.41%) |
Jul 14, 2016 | 25.18 | 25.51 | 25.02 | 25.48 | 40,082,880 | +0.42(+1.68%) |
Jul 13, 2016 | 25.04 | 25.14 | 24.99 | 25.06 | 20,088,166 | +0.05(+0.19%) |
Jul 12, 2016 | 24.95 | 25.05 | 24.86 | 25.01 | 23,461,440 | +0.06(+0.25%) |
Jul 11, 2016 | 24.89 | 25.09 | 24.86 | 24.95 | 23,931,338 | +0.02(+0.08%) |
Jul 08, 2016 | 24.76 | 24.97 | 24.68 | 24.93 | 25,781,892 | +0.24(+0.98%) |
Jul 07, 2016 | 24.70 | 24.80 | 24.54 | 24.68 | 26,232,424 | -0.06(-0.25%) |
Jul 06, 2016 | 24.72 | 24.77 | 24.42 | 24.75 | 37,431,792 | +0.03(+0.14%) |
Jul 05, 2016 | 24.53 | 24.79 | 24.46 | 24.71 | 30,208,414 | +0.17(+0.68%) |