Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.90 | 22.12 | 21.68 | 21.95 | 6,287,001 | +0.19(+0.87%) |
Sep 29, 2016 | 21.99 | 22.25 | 21.69 | 21.77 | 4,960,539 | -0.19(-0.86%) |
Sep 28, 2016 | 21.60 | 21.97 | 21.47 | 21.95 | 5,718,643 | +0.42(+1.96%) |
Sep 27, 2016 | 21.60 | 21.65 | 21.29 | 21.53 | 7,730,971 | -0.13(-0.62%) |
Sep 26, 2016 | 22.21 | 22.32 | 21.65 | 21.67 | 7,283,440 | -0.61(-2.74%) |
Sep 23, 2016 | 22.82 | 22.91 | 22.26 | 22.28 | 6,098,983 | -0.66(-2.86%) |
Sep 22, 2016 | 22.85 | 23.29 | 22.78 | 22.93 | 5,792,461 | +0.21(+0.91%) |
Sep 21, 2016 | 22.71 | 23.03 | 22.46 | 22.73 | 4,542,854 | +0.21(+0.92%) |
Sep 20, 2016 | 22.82 | 22.92 | 22.44 | 22.52 | 4,502,019 | -0.17(-0.75%) |
Sep 19, 2016 | 22.94 | 23.08 | 22.69 | 22.69 | 4,010,811 | -0.23(-1.02%) |
Sep 16, 2016 | 23.11 | 23.32 | 22.83 | 22.92 | 5,181,396 | -0.37(-1.58%) |
Sep 15, 2016 | 23.09 | 23.52 | 23.08 | 23.29 | 4,978,538 | +0.11(+0.46%) |
Sep 14, 2016 | 23.87 | 23.95 | 23.06 | 23.18 | 4,393,677 | -0.59(-2.49%) |
Sep 13, 2016 | 24.05 | 24.16 | 23.42 | 23.78 | 5,422,084 | -0.68(-2.79%) |
Sep 12, 2016 | 24.31 | 24.75 | 24.01 | 24.46 | 6,421,821 | +0.22(+0.89%) |
Sep 09, 2016 | 25.19 | 25.24 | 24.21 | 24.24 | 5,119,796 | -1.11(-4.39%) |
Sep 08, 2016 | 25.70 | 25.98 | 25.22 | 25.36 | 4,402,811 | -0.29(-1.12%) |
Sep 07, 2016 | 25.60 | 26.17 | 25.30 | 25.64 | 5,336,155 | -0.07(-0.28%) |
Sep 06, 2016 | 26.28 | 26.48 | 25.69 | 25.71 | 4,242,128 | -0.51(-1.93%) |
Sep 02, 2016 | 26.21 | 26.22 | 26.22 | 26.22 | 4,321,500 | +0.28(+1.10%) |
Sep 01, 2016 | 26.68 | 26.70 | 25.82 | 25.94 | 7,007,470 | -0.80(-2.99%) |
Aug 31, 2016 | 26.94 | 27.02 | 26.28 | 26.74 | 9,787,139 | -0.34(-1.25%) |
Aug 30, 2016 | 24.85 | 27.53 | 24.62 | 27.08 | 23,723,836 | +2.22(+8.94%) |
Aug 29, 2016 | 24.60 | 25.04 | 24.60 | 24.85 | 3,522,298 | +0.31(+1.27%) |
Aug 26, 2016 | 25.49 | 25.70 | 24.43 | 24.54 | 6,091,574 | -0.80(-3.16%) |
Aug 25, 2016 | 25.34 | 25.60 | 25.19 | 25.34 | 3,350,229 | +0.05(+0.21%) |
Aug 24, 2016 | 25.98 | 26.12 | 25.24 | 25.29 | 4,763,499 | -0.74(-2.84%) |
Aug 23, 2016 | 25.54 | 26.20 | 25.47 | 26.03 | 5,922,225 | +0.78(+3.10%) |
Aug 22, 2016 | 24.78 | 25.28 | 24.65 | 25.24 | 3,977,262 | +0.28(+1.14%) |
Aug 19, 2016 | 24.59 | 25.03 | 24.40 | 24.96 | 3,385,456 | +0.10(+0.39%) |
Aug 18, 2016 | 24.77 | 24.92 | 24.56 | 24.86 | 4,810,506 | +0.14(+0.58%) |
Aug 17, 2016 | 24.72 | 24.87 | 24.33 | 24.72 | 5,192,309 | -0.24(-0.96%) |
Aug 16, 2016 | 25.34 | 25.52 | 24.76 | 24.96 | 5,252,009 | -0.32(-1.27%) |
Aug 15, 2016 | 24.24 | 25.34 | 24.18 | 25.28 | 5,206,043 | +1.11(+4.60%) |
Aug 12, 2016 | 24.99 | 25.34 | 24.12 | 24.17 | 6,092,607 | -0.83(-3.31%) |
Aug 11, 2016 | 24.84 | 25.06 | 24.27 | 24.99 | 4,932,668 | +0.20(+0.82%) |
Aug 10, 2016 | 25.17 | 25.52 | 24.71 | 24.79 | 5,770,054 | -0.29(-1.17%) |
Aug 09, 2016 | 25.24 | 25.48 | 25.00 | 25.08 | 4,884,318 | -0.10(-0.39%) |
Aug 08, 2016 | 24.43 | 25.25 | 24.42 | 25.18 | 5,348,416 | +0.93(+3.85%) |
Aug 05, 2016 | 23.70 | 24.62 | 23.57 | 24.25 | 6,979,231 | +0.74(+3.14%) |
Aug 04, 2016 | 24.11 | 24.11 | 23.10 | 23.51 | 7,407,570 | -0.76(-3.15%) |
Aug 03, 2016 | 24.11 | 24.67 | 23.87 | 24.27 | 7,032,651 | +0.04(+0.15%) |
Aug 02, 2016 | 23.49 | 24.93 | 23.49 | 24.24 | 9,107,639 | +0.56(+2.37%) |
Aug 01, 2016 | 24.03 | 24.12 | 23.48 | 23.68 | 7,436,152 | -0.33(-1.37%) |
Jul 29, 2016 | 24.48 | 24.48 | 23.68 | 24.01 | 10,179,460 | -0.58(-2.35%) |
Jul 28, 2016 | 25.18 | 25.23 | 24.39 | 24.59 | 6,636,851 | -1.09(-4.26%) |
Jul 27, 2016 | 26.17 | 26.40 | 25.41 | 25.68 | 4,273,101 | -0.41(-1.57%) |
Jul 26, 2016 | 25.46 | 26.20 | 25.34 | 26.09 | 4,244,026 | +0.63(+2.48%) |
Jul 25, 2016 | 25.11 | 25.48 | 24.88 | 25.46 | 4,920,276 | +0.31(+1.24%) |
Jul 22, 2016 | 25.56 | 25.76 | 25.11 | 25.15 | 4,377,675 | -0.54(-2.11%) |
Jul 21, 2016 | 25.80 | 26.15 | 25.48 | 25.69 | 4,588,608 | -0.11(-0.41%) |
Jul 20, 2016 | 25.41 | 26.30 | 25.16 | 25.80 | 6,551,846 | +0.29(+1.15%) |
Jul 19, 2016 | 25.61 | 26.00 | 25.16 | 25.50 | 7,077,007 | -0.53(-2.05%) |
Jul 18, 2016 | 25.45 | 26.12 | 25.13 | 26.04 | 6,209,032 | +0.52(+2.06%) |
Jul 15, 2016 | 25.16 | 25.53 | 24.85 | 25.51 | 5,467,994 | +0.45(+1.81%) |
Jul 14, 2016 | 24.56 | 25.49 | 24.33 | 25.06 | 7,832,656 | +0.68(+2.81%) |
Jul 13, 2016 | 23.25 | 24.38 | 23.07 | 24.37 | 8,488,245 | +0.83(+3.51%) |
Jul 12, 2016 | 22.89 | 23.86 | 22.89 | 23.55 | 7,355,650 | +0.70(+3.07%) |
Jul 11, 2016 | 22.85 | 23.30 | 22.75 | 22.84 | 4,006,063 | +0.19(+0.82%) |
Jul 08, 2016 | 22.58 | 22.22 | 22.22 | 22.66 | 4,946,886 | +0.44(+1.96%) |
Jul 07, 2016 | 22.61 | 22.86 | 22.09 | 22.22 | 5,035,123 | -0.21(-0.95%) |
Jul 06, 2016 | 22.62 | 22.66 | 21.74 | 22.43 | 5,125,812 | -0.21(-0.94%) |
Jul 05, 2016 | 23.33 | 23.62 | 22.44 | 22.65 | 4,380,787 | -0.98(-4.14%) |