Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.65 | 23.92 | 23.64 | 23.86 | 4,518,237 | +0.32(+1.36%) |
Sep 29, 2016 | 23.93 | 23.99 | 23.44 | 23.54 | 5,331,264 | -0.50(-2.09%) |
Sep 28, 2016 | 23.93 | 24.05 | 23.83 | 24.04 | 4,863,149 | +0.28(+1.18%) |
Sep 27, 2016 | 23.51 | 23.78 | 23.50 | 23.76 | 3,686,838 | +0.06(+0.26%) |
Sep 26, 2016 | 23.70 | 23.76 | 23.66 | 23.70 | 3,308,395 | -0.36(-1.51%) |
Sep 23, 2016 | 24.07 | 24.15 | 24.06 | 24.06 | 3,163,922 | -0.16(-0.66%) |
Sep 22, 2016 | 24.27 | 24.33 | 24.19 | 24.22 | 3,888,785 | +0.36(+1.50%) |
Sep 21, 2016 | 23.72 | 23.90 | 23.64 | 23.86 | 5,365,281 | +0.30(+1.26%) |
Sep 20, 2016 | 23.64 | 23.68 | 23.54 | 23.56 | 3,037,694 | +0.09(+0.38%) |
Sep 19, 2016 | 23.54 | 23.60 | 23.45 | 23.48 | 3,872,087 | +0.10(+0.44%) |
Sep 16, 2016 | 23.34 | 23.40 | 23.28 | 23.37 | 3,712,029 | -0.20(-0.86%) |
Sep 15, 2016 | 23.37 | 23.62 | 23.34 | 23.58 | 3,256,359 | +0.16(+0.66%) |
Sep 14, 2016 | 23.45 | 23.57 | 23.37 | 23.42 | 3,289,901 | -0.16(-0.66%) |
Sep 13, 2016 | 23.71 | 23.75 | 23.45 | 23.58 | 4,723,400 | -0.41(-1.70%) |
Sep 12, 2016 | 23.58 | 23.99 | 23.57 | 23.99 | 5,410,228 | +0.16(+0.67%) |
Sep 09, 2016 | 24.14 | 24.14 | 23.82 | 23.83 | 5,337,823 | -0.47(-1.92%) |
Sep 08, 2016 | 24.16 | 24.34 | 24.15 | 24.29 | 2,807,000 | -0.05(-0.22%) |
Sep 07, 2016 | 24.35 | 24.43 | 24.31 | 24.34 | 2,581,952 | +0.10(+0.40%) |
Sep 06, 2016 | 24.34 | 24.37 | 24.20 | 24.25 | 3,901,099 | -0.02(-0.09%) |
Sep 02, 2016 | 24.11 | 24.27 | 24.27 | 24.27 | 5,405,500 | +0.37(+1.54%) |
Sep 01, 2016 | 23.99 | 24.04 | 23.74 | 23.90 | 3,559,307 | +0.08(+0.33%) |
Aug 31, 2016 | 23.94 | 23.98 | 23.74 | 23.82 | 3,077,263 | -0.10(-0.43%) |
Aug 30, 2016 | 23.95 | 24.03 | 23.89 | 23.92 | 4,206,873 | +0.10(+0.43%) |
Aug 29, 2016 | 23.70 | 23.83 | 23.70 | 23.82 | 4,030,299 | +0.12(+0.52%) |
Aug 26, 2016 | 23.71 | 23.87 | 23.53 | 23.70 | 6,221,351 | +0.11(+0.47%) |
Aug 25, 2016 | 23.60 | 23.68 | 23.57 | 23.59 | 4,179,790 | -0.14(-0.58%) |
Aug 24, 2016 | 23.79 | 23.85 | 23.71 | 23.72 | 3,552,294 | +0.08(+0.34%) |
Aug 23, 2016 | 23.70 | 23.77 | 23.64 | 23.64 | 4,552,574 | +0.10(+0.43%) |
Aug 22, 2016 | 23.44 | 23.59 | 23.42 | 23.54 | 3,252,091 | -0.05(-0.23%) |
Aug 19, 2016 | 23.50 | 23.61 | 23.41 | 23.60 | 4,459,385 | -0.08(-0.34%) |
Aug 18, 2016 | 23.66 | 23.72 | 23.63 | 23.68 | 3,549,580 | -0.04(-0.17%) |
Aug 17, 2016 | 23.64 | 23.72 | 23.56 | 23.71 | 3,960,159 | -0.04(-0.19%) |
Aug 16, 2016 | 23.84 | 23.89 | 23.76 | 23.76 | 4,080,129 | -0.21(-0.89%) |
Aug 15, 2016 | 23.98 | 24.03 | 23.97 | 23.97 | 2,514,943 | +0.03(+0.13%) |
Aug 12, 2016 | 23.95 | 24.00 | 23.90 | 23.94 | 2,369,967 | -0.02(-0.09%) |
Aug 11, 2016 | 23.87 | 23.99 | 23.85 | 23.96 | 4,501,993 | +0.24(+1.03%) |
Aug 10, 2016 | 23.75 | 23.79 | 23.70 | 23.72 | 2,914,940 | +0.01(+0.06%) |
Aug 09, 2016 | 23.58 | 23.79 | 23.58 | 23.71 | 4,095,749 | +0.29(+1.23%) |
Aug 08, 2016 | 23.44 | 23.46 | 23.37 | 23.42 | 3,647,700 | +0.06(+0.25%) |
Aug 05, 2016 | 23.25 | 23.40 | 23.25 | 23.36 | 3,824,202 | +0.33(+1.42%) |
Aug 04, 2016 | 22.98 | 23.05 | 22.93 | 23.03 | 7,538,939 | +0.10(+0.44%) |
Aug 03, 2016 | 22.76 | 22.94 | 22.75 | 22.93 | 4,854,480 | +0.05(+0.23%) |
Aug 02, 2016 | 23.01 | 23.02 | 22.80 | 22.88 | 5,487,310 | -0.35(-1.49%) |
Aug 01, 2016 | 23.32 | 23.36 | 23.20 | 23.22 | 4,695,378 | -0.25(-1.06%) |
Jul 29, 2016 | 23.40 | 23.51 | 23.35 | 23.47 | 4,741,513 | +0.00(+0.02%) |
Jul 28, 2016 | 23.39 | 23.49 | 23.29 | 23.47 | 4,708,605 | -0.06(-0.24%) |
Jul 27, 2016 | 23.65 | 23.70 | 23.50 | 23.52 | 7,085,685 | +0.16(+0.68%) |
Jul 26, 2016 | 23.30 | 23.39 | 23.27 | 23.36 | 8,085,266 | +0.14(+0.61%) |
Jul 25, 2016 | 23.29 | 23.31 | 23.18 | 23.22 | 7,860,927 | +0.00(+0.00%) |
Jul 22, 2016 | 23.17 | 23.25 | 23.15 | 23.22 | 4,174,651 | +0.16(+0.69%) |
Jul 21, 2016 | 23.09 | 23.22 | 23.02 | 23.06 | 4,415,606 | +0.00(+0.00%) |
Jul 20, 2016 | 23.04 | 23.13 | 23.01 | 23.06 | 5,914,793 | +0.22(+0.95%) |
Jul 19, 2016 | 22.78 | 22.87 | 22.78 | 22.85 | 4,816,866 | -0.09(-0.39%) |
Jul 18, 2016 | 22.89 | 23.05 | 22.84 | 22.93 | 3,667,476 | -0.05(-0.23%) |
Jul 15, 2016 | 22.99 | 23.02 | 22.92 | 22.99 | 5,486,511 | -0.03(-0.14%) |
Jul 14, 2016 | 23.08 | 23.14 | 22.99 | 23.02 | 13,408,133 | +0.19(+0.84%) |
Jul 13, 2016 | 22.92 | 22.93 | 22.78 | 22.83 | 8,372,628 | +0.02(+0.08%) |
Jul 12, 2016 | 22.86 | 22.89 | 22.81 | 22.81 | 5,701,664 | +0.39(+1.74%) |
Jul 11, 2016 | 22.40 | 22.54 | 22.38 | 22.42 | 6,625,691 | +0.30(+1.34%) |
Jul 08, 2016 | 22.07 | 22.15 | 21.68 | 22.12 | 6,931,768 | +0.44(+2.04%) |
Jul 07, 2016 | 21.72 | 21.87 | 21.58 | 21.68 | 8,392,512 | -0.05(-0.24%) |
Jul 06, 2016 | 21.52 | 21.73 | 21.40 | 21.73 | 11,214,841 | -0.09(-0.43%) |
Jul 05, 2016 | 21.94 | 22.00 | 21.75 | 21.83 | 10,237,102 | -0.58(-2.57%) |