Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.39 | 23.80 | 23.37 | 23.69 | 40,782,156 | +0.38(+1.65%) |
Sep 29, 2016 | 23.74 | 23.83 | 23.30 | 23.31 | 35,712,328 | -0.47(-1.97%) |
Sep 28, 2016 | 23.68 | 23.79 | 23.57 | 23.78 | 20,447,844 | +0.11(+0.47%) |
Sep 27, 2016 | 23.63 | 23.70 | 23.42 | 23.67 | 22,269,588 | +0.13(+0.56%) |
Sep 26, 2016 | 23.73 | 23.79 | 23.38 | 23.53 | 42,205,084 | -0.43(-1.81%) |
Sep 23, 2016 | 23.90 | 24.04 | 23.79 | 23.97 | 18,492,888 | +0.08(+0.32%) |
Sep 22, 2016 | 24.02 | 24.09 | 23.83 | 23.89 | 23,924,200 | -0.09(-0.38%) |
Sep 21, 2016 | 23.72 | 24.02 | 23.60 | 23.98 | 22,233,482 | +0.33(+1.39%) |
Sep 20, 2016 | 23.67 | 23.74 | 23.51 | 23.65 | 20,174,124 | +0.11(+0.48%) |
Sep 19, 2016 | 23.78 | 23.81 | 23.50 | 23.54 | 25,075,704 | -0.20(-0.85%) |
Sep 16, 2016 | 23.92 | 23.94 | 23.67 | 23.74 | 36,615,988 | -0.14(-0.59%) |
Sep 15, 2016 | 23.71 | 24.02 | 23.48 | 23.88 | 29,806,588 | +0.14(+0.59%) |
Sep 14, 2016 | 23.87 | 24.03 | 23.69 | 23.74 | 27,022,232 | -0.07(-0.29%) |
Sep 13, 2016 | 24.09 | 24.09 | 23.68 | 23.81 | 29,671,864 | -0.43(-1.76%) |
Sep 12, 2016 | 23.79 | 24.30 | 23.74 | 24.24 | 27,765,304 | +0.38(+1.61%) |
Sep 09, 2016 | 24.17 | 24.20 | 23.85 | 23.86 | 31,999,872 | -0.43(-1.79%) |
Sep 08, 2016 | 24.28 | 24.35 | 24.22 | 24.29 | 26,061,232 | -0.08(-0.34%) |
Sep 07, 2016 | 24.29 | 24.41 | 24.26 | 24.37 | 21,177,980 | +0.05(+0.20%) |
Sep 06, 2016 | 24.40 | 24.48 | 24.31 | 24.32 | 24,251,788 | +0.00(+0.00%) |
Sep 02, 2016 | 24.33 | 24.32 | 24.32 | 24.32 | 20,635,198 | +0.06(+0.26%) |
Sep 01, 2016 | 24.30 | 24.44 | 24.21 | 24.26 | 22,758,148 | -0.08(-0.35%) |
Aug 31, 2016 | 24.39 | 24.44 | 24.21 | 24.35 | 29,727,636 | -0.06(-0.23%) |
Aug 30, 2016 | 24.56 | 24.61 | 24.38 | 24.40 | 20,715,792 | -0.16(-0.66%) |
Aug 29, 2016 | 24.44 | 24.60 | 24.36 | 24.56 | 21,619,780 | +0.20(+0.83%) |
Aug 26, 2016 | 24.35 | 24.55 | 24.25 | 24.36 | 26,833,506 | +0.04(+0.14%) |
Aug 25, 2016 | 24.32 | 24.62 | 24.25 | 24.32 | 25,871,948 | -0.04(-0.14%) |
Aug 24, 2016 | 24.65 | 24.75 | 24.32 | 24.36 | 32,216,302 | -0.19(-0.77%) |
Aug 23, 2016 | 24.48 | 24.67 | 24.42 | 24.55 | 24,240,388 | +0.17(+0.72%) |
Aug 22, 2016 | 24.35 | 24.68 | 24.32 | 24.37 | 37,223,828 | -0.10(-0.40%) |
Aug 19, 2016 | 24.53 | 24.57 | 24.36 | 24.47 | 27,971,572 | -0.15(-0.60%) |
Aug 18, 2016 | 24.58 | 24.74 | 24.48 | 24.62 | 23,058,826 | +0.04(+0.14%) |
Aug 17, 2016 | 24.31 | 24.59 | 24.31 | 24.58 | 24,358,706 | +0.24(+1.01%) |
Aug 16, 2016 | 24.44 | 24.54 | 24.32 | 24.34 | 21,622,436 | -0.22(-0.91%) |
Aug 15, 2016 | 24.52 | 24.60 | 24.44 | 24.56 | 17,658,604 | +0.09(+0.37%) |
Aug 12, 2016 | 24.54 | 24.56 | 24.31 | 24.47 | 21,483,382 | -0.12(-0.48%) |
Aug 11, 2016 | 24.58 | 24.68 | 24.55 | 24.59 | 19,131,814 | +0.01(+0.06%) |
Aug 10, 2016 | 24.60 | 24.61 | 24.42 | 24.58 | 20,190,344 | +0.04(+0.14%) |
Aug 09, 2016 | 24.48 | 24.69 | 24.42 | 24.54 | 24,485,542 | +0.11(+0.43%) |
Aug 08, 2016 | 24.68 | 24.68 | 24.28 | 24.44 | 43,655,624 | -0.36(-1.44%) |
Aug 05, 2016 | 24.74 | 24.86 | 24.64 | 24.79 | 38,875,792 | +0.20(+0.83%) |
Aug 04, 2016 | 24.83 | 24.85 | 24.59 | 24.59 | 35,915,980 | -0.10(-0.40%) |
Aug 03, 2016 | 25.12 | 25.15 | 24.53 | 24.69 | 60,947,776 | -0.56(-2.22%) |
Aug 02, 2016 | 25.50 | 25.55 | 25.07 | 25.25 | 47,740,480 | -0.64(-2.47%) |
Aug 01, 2016 | 25.68 | 25.94 | 25.66 | 25.89 | 40,886,648 | +0.29(+1.14%) |
Jul 29, 2016 | 25.45 | 25.64 | 25.43 | 25.59 | 31,008,488 | +0.15(+0.60%) |
Jul 28, 2016 | 25.59 | 25.61 | 25.32 | 25.44 | 23,431,174 | -0.12(-0.49%) |
Jul 27, 2016 | 25.50 | 25.62 | 25.43 | 25.57 | 21,708,940 | +0.01(+0.05%) |
Jul 26, 2016 | 25.55 | 25.58 | 25.43 | 25.55 | 17,467,900 | +0.03(+0.14%) |
Jul 25, 2016 | 25.53 | 25.56 | 25.33 | 25.52 | 17,548,552 | +0.03(+0.11%) |
Jul 22, 2016 | 25.53 | 25.56 | 25.45 | 25.49 | 19,431,280 | +0.02(+0.08%) |
Jul 21, 2016 | 25.44 | 25.55 | 25.34 | 25.47 | 19,043,642 | +0.02(+0.08%) |
Jul 20, 2016 | 25.60 | 25.62 | 25.45 | 25.45 | 17,691,226 | +0.03(+0.11%) |
Jul 19, 2016 | 25.44 | 25.58 | 25.36 | 25.42 | 24,088,210 | +0.00(+0.00%) |
Jul 18, 2016 | 25.46 | 25.66 | 25.36 | 25.42 | 24,378,862 | -0.09(-0.35%) |
Jul 15, 2016 | 25.65 | 25.80 | 25.41 | 25.51 | 36,163,632 | -0.10(-0.41%) |
Jul 14, 2016 | 25.32 | 25.64 | 25.15 | 25.62 | 39,868,996 | +0.42(+1.68%) |
Jul 13, 2016 | 25.17 | 25.28 | 25.12 | 25.19 | 19,980,972 | +0.05(+0.19%) |
Jul 12, 2016 | 25.08 | 25.19 | 25.00 | 25.14 | 23,336,246 | +0.06(+0.25%) |
Jul 11, 2016 | 25.03 | 25.22 | 25.00 | 25.08 | 23,803,638 | +0.02(+0.08%) |
Jul 08, 2016 | 24.89 | 25.11 | 24.81 | 25.06 | 25,644,316 | +0.24(+0.98%) |
Jul 07, 2016 | 24.83 | 24.93 | 24.67 | 24.82 | 26,092,446 | -0.06(-0.25%) |
Jul 06, 2016 | 24.85 | 24.91 | 24.55 | 24.88 | 37,232,052 | +0.03(+0.14%) |
Jul 05, 2016 | 24.66 | 24.92 | 24.60 | 24.85 | 30,047,220 | +0.17(+0.67%) |