Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.15 | 22.41 | 22.14 | 22.34 | 4,824,324 | +0.30(+1.36%) |
Sep 29, 2016 | 22.41 | 22.47 | 21.96 | 22.04 | 5,692,429 | -0.47(-2.09%) |
Sep 28, 2016 | 22.41 | 22.52 | 22.32 | 22.51 | 5,192,602 | +0.26(+1.18%) |
Sep 27, 2016 | 22.01 | 22.27 | 22.01 | 22.25 | 3,936,602 | +0.06(+0.26%) |
Sep 26, 2016 | 22.20 | 22.25 | 22.16 | 22.19 | 3,532,522 | -0.31(-1.37%) |
Sep 23, 2016 | 22.51 | 22.58 | 22.50 | 22.50 | 3,383,253 | -0.15(-0.66%) |
Sep 22, 2016 | 22.70 | 22.75 | 22.63 | 22.65 | 4,158,366 | +0.34(+1.50%) |
Sep 21, 2016 | 22.18 | 22.35 | 22.11 | 22.31 | 5,737,215 | +0.28(+1.26%) |
Sep 20, 2016 | 22.11 | 22.14 | 22.01 | 22.04 | 3,248,275 | +0.08(+0.38%) |
Sep 19, 2016 | 22.02 | 22.07 | 21.93 | 21.95 | 4,140,510 | +0.10(+0.44%) |
Sep 16, 2016 | 21.83 | 21.89 | 21.77 | 21.86 | 3,969,356 | -0.19(-0.86%) |
Sep 15, 2016 | 21.85 | 22.09 | 21.83 | 22.05 | 3,482,098 | +0.15(+0.66%) |
Sep 14, 2016 | 21.93 | 22.04 | 21.86 | 21.90 | 3,517,965 | -0.15(-0.66%) |
Sep 13, 2016 | 22.18 | 22.21 | 21.93 | 22.05 | 5,050,838 | -0.38(-1.70%) |
Sep 12, 2016 | 22.05 | 22.44 | 22.04 | 22.43 | 5,785,279 | +0.15(+0.67%) |
Sep 09, 2016 | 22.57 | 22.58 | 22.28 | 22.28 | 5,707,855 | -0.44(-1.92%) |
Sep 08, 2016 | 22.59 | 22.76 | 22.59 | 22.72 | 3,001,588 | -0.05(-0.22%) |
Sep 07, 2016 | 22.77 | 22.84 | 22.74 | 22.77 | 2,760,940 | +0.09(+0.40%) |
Sep 06, 2016 | 22.76 | 22.79 | 22.63 | 22.68 | 4,171,533 | -0.02(-0.09%) |
Sep 02, 2016 | 22.54 | 22.70 | 22.70 | 22.70 | 5,780,223 | +0.34(+1.54%) |
Sep 01, 2016 | 22.43 | 22.48 | 22.20 | 22.35 | 3,806,048 | +0.07(+0.33%) |
Aug 31, 2016 | 22.38 | 22.43 | 22.20 | 22.28 | 3,290,587 | -0.10(-0.43%) |
Aug 30, 2016 | 22.39 | 22.47 | 22.34 | 22.37 | 4,498,505 | +0.10(+0.43%) |
Aug 29, 2016 | 22.16 | 22.29 | 22.16 | 22.28 | 4,309,690 | +0.12(+0.52%) |
Aug 26, 2016 | 22.17 | 22.32 | 22.00 | 22.16 | 6,652,631 | +0.10(+0.47%) |
Aug 25, 2016 | 22.07 | 22.14 | 22.04 | 22.06 | 4,469,544 | -0.13(-0.58%) |
Aug 24, 2016 | 22.25 | 22.30 | 22.17 | 22.19 | 3,798,548 | +0.07(+0.34%) |
Aug 23, 2016 | 22.17 | 22.23 | 22.11 | 22.11 | 4,868,170 | +0.10(+0.43%) |
Aug 22, 2016 | 21.92 | 22.06 | 21.90 | 22.02 | 3,477,534 | -0.05(-0.23%) |
Aug 19, 2016 | 21.97 | 22.08 | 21.90 | 22.07 | 4,768,521 | -0.07(-0.34%) |
Aug 18, 2016 | 22.12 | 22.18 | 22.10 | 22.14 | 3,795,646 | -0.04(-0.17%) |
Aug 17, 2016 | 22.10 | 22.19 | 22.03 | 22.18 | 4,234,688 | -0.04(-0.19%) |
Aug 16, 2016 | 22.29 | 22.35 | 22.22 | 22.22 | 4,362,974 | -0.20(-0.89%) |
Aug 15, 2016 | 22.42 | 22.47 | 22.41 | 22.42 | 2,689,286 | +0.03(+0.13%) |
Aug 12, 2016 | 22.40 | 22.44 | 22.35 | 22.39 | 2,534,259 | -0.02(-0.09%) |
Aug 11, 2016 | 22.32 | 22.43 | 22.31 | 22.41 | 4,814,083 | +0.23(+1.03%) |
Aug 10, 2016 | 22.21 | 22.25 | 22.17 | 22.18 | 3,117,012 | +0.01(+0.06%) |
Aug 09, 2016 | 22.05 | 22.24 | 22.05 | 22.17 | 4,379,677 | +0.27(+1.23%) |
Aug 08, 2016 | 21.92 | 21.94 | 21.86 | 21.90 | 3,900,568 | +0.05(+0.25%) |
Aug 05, 2016 | 21.75 | 21.88 | 21.75 | 21.85 | 4,089,305 | +0.31(+1.42%) |
Aug 04, 2016 | 21.49 | 21.56 | 21.44 | 21.54 | 8,061,557 | +0.10(+0.44%) |
Aug 03, 2016 | 21.29 | 21.46 | 21.28 | 21.44 | 5,191,005 | +0.05(+0.23%) |
Aug 02, 2016 | 21.52 | 21.53 | 21.32 | 21.39 | 5,867,704 | -0.32(-1.49%) |
Aug 01, 2016 | 21.81 | 21.84 | 21.69 | 21.72 | 5,020,874 | -0.23(-1.06%) |
Jul 29, 2016 | 21.88 | 21.98 | 21.83 | 21.95 | 5,070,206 | +0.00(+0.02%) |
Jul 28, 2016 | 21.88 | 21.97 | 21.78 | 21.95 | 5,035,018 | -0.05(-0.25%) |
Jul 27, 2016 | 22.12 | 22.16 | 21.98 | 22.00 | 7,576,883 | +0.15(+0.68%) |
Jul 26, 2016 | 21.79 | 21.87 | 21.76 | 21.85 | 8,645,757 | +0.13(+0.61%) |
Jul 25, 2016 | 21.78 | 21.80 | 21.68 | 21.72 | 8,405,867 | +0.00(+0.00%) |
Jul 22, 2016 | 21.67 | 21.74 | 21.65 | 21.72 | 4,464,049 | +0.15(+0.69%) |
Jul 21, 2016 | 21.59 | 21.72 | 21.53 | 21.57 | 4,721,707 | +0.00(+0.00%) |
Jul 20, 2016 | 21.54 | 21.63 | 21.52 | 21.57 | 6,324,822 | +0.20(+0.95%) |
Jul 19, 2016 | 21.31 | 21.39 | 21.31 | 21.37 | 5,150,784 | -0.08(-0.39%) |
Jul 18, 2016 | 21.41 | 21.55 | 21.36 | 21.45 | 3,921,715 | -0.05(-0.23%) |
Jul 15, 2016 | 21.50 | 21.53 | 21.44 | 21.50 | 5,866,850 | -0.03(-0.14%) |
Jul 14, 2016 | 21.58 | 21.64 | 21.50 | 21.53 | 14,337,619 | +0.18(+0.84%) |
Jul 13, 2016 | 21.44 | 21.44 | 21.30 | 21.35 | 8,953,040 | +0.02(+0.08%) |
Jul 12, 2016 | 21.37 | 21.41 | 21.33 | 21.33 | 6,096,918 | +0.36(+1.74%) |
Jul 11, 2016 | 20.95 | 21.08 | 20.93 | 20.97 | 7,085,001 | +0.28(+1.34%) |
Jul 08, 2016 | 20.64 | 20.72 | 20.27 | 20.69 | 7,412,296 | +0.41(+2.04%) |
Jul 07, 2016 | 20.32 | 20.45 | 20.18 | 20.27 | 8,974,302 | -0.05(-0.24%) |
Jul 06, 2016 | 20.13 | 20.32 | 20.01 | 20.32 | 11,992,282 | -0.09(-0.43%) |
Jul 05, 2016 | 20.52 | 20.57 | 20.34 | 20.41 | 10,946,764 | -0.54(-2.57%) |