Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.82 | 19.92 | 19.60 | 19.78 | 4,910,789 | +0.07(+0.36%) |
Sep 29, 2016 | 19.96 | 20.05 | 19.69 | 19.71 | 5,471,804 | -0.34(-1.68%) |
Sep 28, 2016 | 20.07 | 20.13 | 19.87 | 20.04 | 2,604,411 | -0.07(-0.35%) |
Sep 27, 2016 | 19.98 | 20.13 | 19.79 | 20.11 | 3,057,051 | +0.17(+0.86%) |
Sep 26, 2016 | 20.13 | 20.17 | 19.86 | 19.94 | 3,717,376 | -0.27(-1.36%) |
Sep 23, 2016 | 20.38 | 20.52 | 20.21 | 20.21 | 2,021,226 | -0.27(-1.30%) |
Sep 22, 2016 | 20.52 | 20.60 | 20.39 | 20.48 | 2,613,645 | +0.01(+0.04%) |
Sep 21, 2016 | 20.16 | 20.47 | 20.03 | 20.47 | 7,117,451 | +0.34(+1.67%) |
Sep 20, 2016 | 20.56 | 20.57 | 20.13 | 20.14 | 4,853,451 | -0.31(-1.49%) |
Sep 19, 2016 | 20.54 | 20.57 | 20.37 | 20.44 | 3,433,433 | -0.02(-0.08%) |
Sep 16, 2016 | 20.35 | 20.49 | 20.30 | 20.46 | 3,622,352 | +0.01(+0.04%) |
Sep 15, 2016 | 20.32 | 20.55 | 20.25 | 20.45 | 4,096,870 | +0.00(+0.00%) |
Sep 14, 2016 | 20.29 | 20.65 | 20.27 | 20.45 | 4,259,302 | +0.10(+0.50%) |
Sep 13, 2016 | 20.58 | 20.58 | 20.21 | 20.35 | 6,205,160 | -0.39(-1.89%) |
Sep 12, 2016 | 20.02 | 20.78 | 20.00 | 20.74 | 8,874,388 | +0.61(+3.04%) |
Sep 09, 2016 | 20.20 | 20.21 | 20.00 | 20.13 | 4,537,817 | -0.20(-1.00%) |
Sep 08, 2016 | 20.43 | 20.47 | 20.16 | 20.33 | 4,498,438 | -0.18(-0.88%) |
Sep 07, 2016 | 20.49 | 20.56 | 20.19 | 20.51 | 4,328,723 | +0.08(+0.38%) |
Sep 06, 2016 | 20.75 | 20.78 | 20.38 | 20.43 | 3,276,158 | -0.24(-1.17%) |
Sep 02, 2016 | 20.80 | 20.68 | 20.68 | 20.68 | 2,499,853 | -0.09(-0.45%) |
Sep 01, 2016 | 20.78 | 20.86 | 20.60 | 20.77 | 2,596,647 | -0.02(-0.08%) |
Aug 31, 2016 | 20.91 | 21.07 | 20.63 | 20.79 | 3,502,060 | -0.17(-0.82%) |
Aug 30, 2016 | 21.22 | 21.25 | 20.90 | 20.96 | 2,448,060 | -0.34(-1.58%) |
Aug 29, 2016 | 21.26 | 21.49 | 21.23 | 21.30 | 1,929,026 | +0.02(+0.11%) |
Aug 26, 2016 | 21.43 | 21.67 | 21.21 | 21.27 | 3,250,105 | -0.17(-0.80%) |
Aug 25, 2016 | 21.68 | 21.75 | 21.34 | 21.44 | 2,340,259 | -0.30(-1.37%) |
Aug 24, 2016 | 21.79 | 21.87 | 21.66 | 21.74 | 2,726,756 | -0.03(-0.14%) |
Aug 23, 2016 | 21.77 | 21.84 | 21.55 | 21.77 | 2,902,141 | +0.08(+0.36%) |
Aug 22, 2016 | 21.91 | 22.12 | 21.63 | 21.69 | 4,940,378 | -0.16(-0.72%) |
Aug 19, 2016 | 21.16 | 21.90 | 21.16 | 21.85 | 7,260,124 | +0.62(+2.91%) |
Aug 18, 2016 | 21.33 | 21.51 | 21.15 | 21.23 | 2,872,846 | -0.16(-0.77%) |
Aug 17, 2016 | 21.27 | 21.44 | 21.06 | 21.40 | 5,001,285 | +0.13(+0.59%) |
Aug 16, 2016 | 21.33 | 21.44 | 21.15 | 21.27 | 2,724,294 | -0.05(-0.26%) |
Aug 15, 2016 | 21.29 | 21.42 | 21.26 | 21.33 | 4,118,723 | +0.09(+0.44%) |
Aug 12, 2016 | 21.26 | 21.41 | 21.13 | 21.23 | 4,105,866 | -0.03(-0.15%) |
Aug 11, 2016 | 20.83 | 21.35 | 20.79 | 21.26 | 8,821,022 | +0.68(+3.30%) |
Aug 10, 2016 | 20.36 | 20.85 | 20.28 | 20.59 | 7,442,691 | +0.63(+3.17%) |
Aug 09, 2016 | 19.87 | 20.13 | 19.80 | 19.95 | 3,825,442 | +0.03(+0.16%) |
Aug 08, 2016 | 20.01 | 20.27 | 19.77 | 19.92 | 6,226,143 | +0.09(+0.47%) |
Aug 05, 2016 | 19.88 | 20.02 | 19.58 | 19.83 | 4,739,663 | +0.10(+0.51%) |
Aug 04, 2016 | 19.63 | 19.87 | 19.55 | 19.73 | 5,727,853 | +0.22(+1.12%) |
Aug 03, 2016 | 18.91 | 20.11 | 18.83 | 19.51 | 19,134,444 | -0.50(-2.50%) |
Aug 02, 2016 | 20.65 | 21.05 | 19.90 | 20.01 | 6,323,370 | -0.70(-3.39%) |
Aug 01, 2016 | 20.84 | 21.10 | 20.56 | 20.71 | 6,106,502 | -0.09(-0.41%) |
Jul 29, 2016 | 20.03 | 20.83 | 19.94 | 20.80 | 6,154,921 | +0.79(+3.94%) |
Jul 28, 2016 | 20.33 | 20.44 | 20.00 | 20.01 | 5,428,055 | -0.33(-1.61%) |
Jul 27, 2016 | 20.67 | 20.73 | 20.32 | 20.34 | 5,753,986 | -0.37(-1.81%) |
Jul 26, 2016 | 20.94 | 21.08 | 20.68 | 20.71 | 3,612,332 | -0.23(-1.12%) |
Jul 25, 2016 | 20.95 | 21.01 | 20.84 | 20.94 | 2,395,970 | -0.02(-0.07%) |
Jul 22, 2016 | 20.93 | 21.01 | 20.71 | 20.96 | 2,368,367 | +0.00(+0.00%) |
Jul 21, 2016 | 21.10 | 21.39 | 20.88 | 20.96 | 3,798,748 | -0.12(-0.56%) |
Jul 20, 2016 | 20.88 | 21.41 | 20.87 | 21.08 | 4,606,631 | +0.22(+1.05%) |
Jul 19, 2016 | 20.67 | 20.98 | 20.51 | 20.86 | 2,533,940 | +0.17(+0.83%) |
Jul 18, 2016 | 20.75 | 20.77 | 20.59 | 20.69 | 2,522,721 | -0.02(-0.11%) |
Jul 15, 2016 | 20.93 | 20.96 | 20.67 | 20.71 | 2,399,963 | -0.12(-0.56%) |
Jul 14, 2016 | 21.05 | 21.21 | 20.83 | 20.83 | 3,973,794 | -0.02(-0.07%) |
Jul 13, 2016 | 21.08 | 21.10 | 20.83 | 20.84 | 3,475,111 | -0.20(-0.93%) |
Jul 12, 2016 | 20.66 | 21.10 | 20.59 | 21.04 | 4,199,886 | +0.55(+2.70%) |
Jul 11, 2016 | 20.52 | 20.72 | 20.45 | 20.48 | 3,649,747 | -0.01(-0.04%) |
Jul 08, 2016 | 20.18 | 20.57 | 19.90 | 20.49 | 3,461,271 | +0.59(+2.98%) |
Jul 07, 2016 | 19.90 | 20.10 | 19.69 | 19.90 | 5,433,633 | -0.02(-0.08%) |
Jul 06, 2016 | 19.45 | 20.01 | 19.42 | 19.91 | 5,323,210 | +0.41(+2.12%) |
Jul 05, 2016 | 19.97 | 20.05 | 19.27 | 19.50 | 4,447,406 | -0.47(-2.34%) |