Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.36 | 22.43 | 22.09 | 22.09 | 2,198,169 | -0.10(-0.44%) |
Sep 29, 2016 | 22.28 | 22.36 | 21.90 | 22.19 | 1,531,756 | -0.15(-0.67%) |
Sep 28, 2016 | 22.31 | 22.38 | 22.17 | 22.34 | 968,353 | +0.13(+0.57%) |
Sep 27, 2016 | 22.69 | 22.75 | 22.11 | 22.21 | 1,434,056 | -0.38(-1.68%) |
Sep 26, 2016 | 22.49 | 22.66 | 22.35 | 22.59 | 837,690 | +0.10(+0.43%) |
Sep 23, 2016 | 22.34 | 22.55 | 22.11 | 22.49 | 775,559 | +0.16(+0.70%) |
Sep 22, 2016 | 22.18 | 22.36 | 22.16 | 22.34 | 1,018,282 | +0.36(+1.66%) |
Sep 21, 2016 | 21.67 | 22.00 | 21.29 | 21.97 | 1,446,118 | +0.33(+1.51%) |
Sep 20, 2016 | 21.73 | 21.80 | 21.61 | 21.65 | 1,706,957 | +0.03(+0.14%) |
Sep 19, 2016 | 21.22 | 21.64 | 21.18 | 21.62 | 1,630,243 | +0.42(+2.00%) |
Sep 16, 2016 | 21.11 | 21.24 | 21.05 | 21.20 | 5,297,094 | -0.02(-0.10%) |
Sep 15, 2016 | 21.21 | 21.34 | 21.16 | 21.22 | 1,276,906 | +0.01(+0.03%) |
Sep 14, 2016 | 21.15 | 21.28 | 20.94 | 21.21 | 1,190,946 | +0.15(+0.71%) |
Sep 13, 2016 | 21.38 | 21.48 | 20.94 | 21.06 | 1,352,099 | -0.46(-2.14%) |
Sep 12, 2016 | 20.96 | 21.60 | 20.96 | 21.52 | 1,455,823 | +0.30(+1.43%) |
Sep 09, 2016 | 21.83 | 21.98 | 21.11 | 21.22 | 1,737,997 | -0.93(-4.19%) |
Sep 08, 2016 | 22.31 | 22.31 | 22.02 | 22.15 | 1,029,675 | -0.27(-1.19%) |
Sep 07, 2016 | 22.32 | 22.45 | 22.20 | 22.41 | 2,468,788 | +0.12(+0.53%) |
Sep 06, 2016 | 22.01 | 22.38 | 21.98 | 22.29 | 2,732,921 | +0.29(+1.32%) |
Sep 02, 2016 | 21.93 | 22.00 | 22.00 | 22.00 | 2,283,869 | +0.14(+0.65%) |
Sep 01, 2016 | 22.02 | 22.19 | 21.83 | 21.86 | 1,624,116 | -0.13(-0.61%) |
Aug 31, 2016 | 21.90 | 22.04 | 21.77 | 22.00 | 1,300,804 | +0.03(+0.14%) |
Aug 30, 2016 | 22.22 | 22.22 | 21.85 | 21.97 | 639,957 | -0.18(-0.80%) |
Aug 29, 2016 | 22.15 | 22.27 | 22.00 | 22.15 | 765,761 | +0.15(+0.68%) |
Aug 26, 2016 | 22.35 | 22.49 | 21.90 | 22.00 | 712,087 | -0.24(-1.07%) |
Aug 25, 2016 | 22.26 | 22.42 | 22.14 | 22.23 | 844,053 | +0.01(+0.03%) |
Aug 24, 2016 | 22.37 | 22.42 | 21.99 | 22.23 | 694,615 | -0.16(-0.73%) |
Aug 23, 2016 | 22.32 | 22.58 | 22.18 | 22.39 | 785,729 | +0.14(+0.63%) |
Aug 22, 2016 | 22.33 | 22.46 | 22.22 | 22.25 | 880,075 | -0.07(-0.33%) |
Aug 19, 2016 | 22.27 | 22.34 | 22.11 | 22.32 | 1,661,811 | +0.07(+0.33%) |
Aug 18, 2016 | 22.14 | 22.35 | 22.13 | 22.25 | 1,107,059 | +0.14(+0.64%) |
Aug 17, 2016 | 22.08 | 22.15 | 21.83 | 22.11 | 1,105,837 | +0.08(+0.37%) |
Aug 16, 2016 | 22.16 | 22.20 | 21.80 | 22.03 | 1,471,301 | -0.24(-1.07%) |
Aug 15, 2016 | 22.46 | 22.56 | 22.20 | 22.26 | 1,406,959 | -0.12(-0.53%) |
Aug 12, 2016 | 22.30 | 22.56 | 22.28 | 22.38 | 1,000,213 | +0.19(+0.87%) |
Aug 11, 2016 | 22.27 | 22.32 | 21.98 | 22.19 | 1,213,399 | -0.08(-0.37%) |
Aug 10, 2016 | 22.29 | 22.37 | 22.23 | 22.27 | 1,060,195 | +0.03(+0.13%) |
Aug 09, 2016 | 21.99 | 22.32 | 21.76 | 22.24 | 1,288,490 | +0.30(+1.39%) |
Aug 08, 2016 | 22.06 | 22.06 | 21.72 | 21.94 | 1,922,014 | -0.09(-0.40%) |
Aug 05, 2016 | 22.35 | 22.35 | 21.76 | 22.03 | 1,773,251 | -0.30(-1.36%) |
Aug 04, 2016 | 22.64 | 23.00 | 22.20 | 22.33 | 1,429,217 | -0.17(-0.76%) |
Aug 03, 2016 | 22.61 | 22.67 | 22.28 | 22.50 | 1,509,286 | -0.16(-0.69%) |
Aug 02, 2016 | 23.10 | 23.18 | 22.61 | 22.66 | 1,594,097 | -0.49(-2.12%) |
Aug 01, 2016 | 23.13 | 23.24 | 23.01 | 23.15 | 1,798,689 | -0.01(-0.03%) |
Jul 29, 2016 | 22.74 | 23.34 | 22.74 | 23.15 | 2,273,891 | +0.37(+1.63%) |
Jul 28, 2016 | 22.31 | 22.89 | 22.31 | 22.78 | 1,660,148 | +0.48(+2.13%) |
Jul 27, 2016 | 22.32 | 22.38 | 22.15 | 22.31 | 1,783,213 | -0.04(-0.17%) |
Jul 26, 2016 | 22.35 | 22.41 | 22.22 | 22.35 | 1,162,740 | +0.09(+0.40%) |
Jul 25, 2016 | 22.38 | 22.38 | 22.07 | 22.26 | 935,884 | -0.05(-0.23%) |
Jul 22, 2016 | 22.13 | 22.40 | 22.13 | 22.31 | 723,813 | +0.19(+0.84%) |
Jul 21, 2016 | 21.96 | 22.15 | 21.83 | 22.12 | 1,363,084 | +0.11(+0.51%) |
Jul 20, 2016 | 22.06 | 22.06 | 22.06 | 22.01 | 824,041 | +0.01(+0.03%) |
Jul 19, 2016 | 21.89 | 22.01 | 21.86 | 22.00 | 882,104 | +0.11(+0.51%) |
Jul 18, 2016 | 21.79 | 21.94 | 21.73 | 21.89 | 744,557 | +0.15(+0.68%) |
Jul 15, 2016 | 21.78 | 21.87 | 21.60 | 21.74 | 1,343,941 | +0.04(+0.17%) |
Jul 14, 2016 | 21.78 | 21.89 | 21.68 | 21.71 | 1,310,332 | -0.27(-1.22%) |
Jul 13, 2016 | 21.91 | 22.09 | 21.76 | 21.97 | 1,533,569 | +0.10(+0.48%) |
Jul 12, 2016 | 21.98 | 22.09 | 21.62 | 21.87 | 2,524,107 | -0.16(-0.74%) |
Jul 11, 2016 | 22.09 | 22.13 | 21.86 | 22.03 | 1,449,957 | +0.01(+0.07%) |
Jul 08, 2016 | 21.92 | 22.15 | 21.86 | 22.02 | 1,821,754 | +0.16(+0.75%) |
Jul 07, 2016 | 21.96 | 21.97 | 21.56 | 21.86 | 2,301,510 | -0.13(-0.61%) |
Jul 06, 2016 | 21.98 | 22.15 | 21.83 | 21.99 | 1,936,947 | +0.01(+0.07%) |
Jul 05, 2016 | 21.76 | 22.05 | 21.71 | 21.97 | 1,562,971 | +0.24(+1.13%) |