Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.98 | 23.10 | 22.68 | 22.68 | 2,666,325 | -0.16(-0.69%) |
Sep 29, 2016 | 22.92 | 22.95 | 22.62 | 22.84 | 2,323,391 | -0.18(-0.79%) |
Sep 28, 2016 | 22.83 | 23.03 | 22.70 | 23.02 | 1,993,924 | +0.27(+1.17%) |
Sep 27, 2016 | 23.04 | 23.12 | 22.67 | 22.76 | 1,709,498 | -0.25(-1.08%) |
Sep 26, 2016 | 22.82 | 23.09 | 22.73 | 23.01 | 1,559,926 | +0.17(+0.73%) |
Sep 23, 2016 | 22.66 | 22.96 | 22.56 | 22.84 | 2,685,650 | +0.10(+0.44%) |
Sep 22, 2016 | 22.81 | 22.98 | 22.70 | 22.74 | 5,394,607 | +0.17(+0.74%) |
Sep 21, 2016 | 22.32 | 22.60 | 21.90 | 22.58 | 4,833,987 | +0.25(+1.12%) |
Sep 20, 2016 | 22.41 | 22.41 | 22.20 | 22.33 | 4,517,469 | +0.11(+0.49%) |
Sep 19, 2016 | 22.15 | 22.41 | 22.15 | 22.22 | 2,757,973 | +0.07(+0.30%) |
Sep 16, 2016 | 22.05 | 22.20 | 21.94 | 22.15 | 13,626,374 | +0.07(+0.30%) |
Sep 15, 2016 | 22.02 | 22.15 | 21.94 | 22.09 | 2,083,022 | +0.07(+0.34%) |
Sep 14, 2016 | 22.01 | 22.16 | 21.92 | 22.01 | 2,481,963 | +0.08(+0.38%) |
Sep 13, 2016 | 22.41 | 22.41 | 21.93 | 21.93 | 3,133,010 | -0.57(-2.55%) |
Sep 12, 2016 | 22.13 | 22.64 | 21.83 | 22.50 | 2,631,688 | +0.28(+1.27%) |
Sep 09, 2016 | 22.93 | 22.96 | 22.22 | 22.22 | 2,965,523 | -1.01(-4.36%) |
Sep 08, 2016 | 23.37 | 23.37 | 23.11 | 23.23 | 2,538,519 | -0.27(-1.13%) |
Sep 07, 2016 | 23.46 | 23.56 | 23.24 | 23.50 | 3,908,023 | +0.01(+0.04%) |
Sep 06, 2016 | 23.53 | 23.61 | 23.30 | 23.49 | 3,363,132 | +0.01(+0.04%) |
Sep 02, 2016 | 23.24 | 23.48 | 23.48 | 23.48 | 3,353,013 | +0.23(+1.00%) |
Sep 01, 2016 | 23.34 | 23.35 | 23.13 | 23.25 | 2,320,628 | -0.09(-0.39%) |
Aug 31, 2016 | 23.27 | 23.46 | 23.15 | 23.34 | 4,433,375 | -0.02(-0.07%) |
Aug 30, 2016 | 23.38 | 23.40 | 23.01 | 23.36 | 2,511,360 | +0.02(+0.07%) |
Aug 29, 2016 | 23.12 | 23.44 | 23.12 | 23.34 | 2,594,342 | +0.27(+1.19%) |
Aug 26, 2016 | 23.27 | 23.38 | 22.79 | 23.07 | 2,866,870 | -0.10(-0.43%) |
Aug 25, 2016 | 23.20 | 23.36 | 23.11 | 23.17 | 2,685,950 | -0.04(-0.18%) |
Aug 24, 2016 | 23.31 | 23.42 | 23.04 | 23.21 | 1,696,708 | -0.14(-0.60%) |
Aug 23, 2016 | 23.32 | 23.45 | 23.27 | 23.35 | 2,320,065 | +0.11(+0.46%) |
Aug 22, 2016 | 23.13 | 23.27 | 23.10 | 23.24 | 1,839,897 | +0.13(+0.57%) |
Aug 19, 2016 | 23.07 | 23.12 | 22.95 | 23.11 | 2,297,578 | +0.00(+0.00%) |
Aug 18, 2016 | 23.19 | 23.25 | 23.05 | 23.11 | 2,581,769 | -0.08(-0.36%) |
Aug 17, 2016 | 23.34 | 23.36 | 22.98 | 23.19 | 2,784,115 | -0.10(-0.43%) |
Aug 16, 2016 | 23.33 | 23.36 | 23.23 | 23.29 | 2,655,076 | -0.15(-0.64%) |
Aug 15, 2016 | 23.45 | 23.59 | 23.38 | 23.44 | 1,902,732 | +0.06(+0.25%) |
Aug 12, 2016 | 23.30 | 23.63 | 23.23 | 23.38 | 1,728,530 | +0.13(+0.57%) |
Aug 11, 2016 | 23.30 | 23.32 | 23.03 | 23.25 | 3,018,372 | -0.01(-0.04%) |
Aug 10, 2016 | 23.38 | 23.47 | 23.14 | 23.26 | 2,676,773 | -0.03(-0.14%) |
Aug 09, 2016 | 23.23 | 23.32 | 23.09 | 23.29 | 1,415,470 | +0.07(+0.28%) |
Aug 08, 2016 | 23.11 | 23.34 | 22.97 | 23.22 | 2,760,423 | +0.14(+0.61%) |
Aug 05, 2016 | 23.28 | 23.36 | 23.03 | 23.08 | 2,216,638 | -0.21(-0.89%) |
Aug 04, 2016 | 23.42 | 23.52 | 23.22 | 23.29 | 2,507,470 | -0.07(-0.32%) |
Aug 03, 2016 | 23.42 | 23.45 | 23.17 | 23.36 | 2,051,032 | -0.09(-0.39%) |
Aug 02, 2016 | 23.56 | 23.73 | 23.40 | 23.46 | 2,576,316 | -0.21(-0.87%) |
Aug 01, 2016 | 23.61 | 23.80 | 23.59 | 23.66 | 3,599,215 | -0.08(-0.35%) |
Jul 29, 2016 | 23.24 | 23.91 | 23.24 | 23.74 | 2,889,048 | +0.52(+2.24%) |
Jul 28, 2016 | 22.72 | 23.42 | 22.52 | 23.22 | 3,589,443 | +0.57(+2.51%) |
Jul 27, 2016 | 22.67 | 22.75 | 22.36 | 22.66 | 3,532,418 | -0.07(-0.33%) |
Jul 26, 2016 | 22.78 | 22.85 | 22.64 | 22.73 | 2,838,740 | -0.02(-0.07%) |
Jul 25, 2016 | 22.77 | 22.88 | 22.64 | 22.75 | 2,315,955 | +0.03(+0.14%) |
Jul 22, 2016 | 22.62 | 22.83 | 22.62 | 22.71 | 4,234,104 | +0.07(+0.33%) |
Jul 21, 2016 | 22.57 | 22.65 | 22.47 | 22.64 | 2,706,995 | -0.02(-0.11%) |
Jul 20, 2016 | 22.68 | 22.71 | 22.58 | 22.66 | 3,317,232 | +0.03(+0.15%) |
Jul 19, 2016 | 22.58 | 22.75 | 22.50 | 22.63 | 3,700,778 | +0.06(+0.26%) |
Jul 18, 2016 | 22.47 | 22.61 | 22.42 | 22.57 | 4,000,798 | +0.12(+0.51%) |
Jul 15, 2016 | 22.47 | 22.55 | 22.29 | 22.46 | 1,906,268 | -0.01(-0.04%) |
Jul 14, 2016 | 22.49 | 22.65 | 22.42 | 22.47 | 2,310,449 | -0.19(-0.84%) |
Jul 13, 2016 | 22.54 | 22.66 | 22.34 | 22.66 | 2,509,724 | +0.21(+0.92%) |
Jul 12, 2016 | 22.33 | 22.46 | 22.18 | 22.45 | 4,179,419 | +0.07(+0.33%) |
Jul 11, 2016 | 22.15 | 22.39 | 21.99 | 22.37 | 3,051,982 | +0.24(+1.08%) |
Jul 08, 2016 | 21.91 | 22.13 | 21.76 | 22.14 | 2,426,590 | +0.37(+1.71%) |
Jul 07, 2016 | 21.99 | 21.99 | 21.59 | 21.76 | 2,405,438 | -0.24(-1.09%) |
Jul 06, 2016 | 21.91 | 22.02 | 21.81 | 22.00 | 2,642,335 | +0.07(+0.34%) |
Jul 05, 2016 | 21.77 | 21.94 | 21.66 | 21.93 | 4,351,791 | +0.11(+0.49%) |