Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.88 | 23.98 | 23.55 | 23.68 | 4,891,236 | -0.06(-0.27%) |
Sep 29, 2016 | 24.01 | 24.07 | 23.67 | 23.74 | 3,569,068 | -0.26(-1.10%) |
Sep 28, 2016 | 24.18 | 24.25 | 23.82 | 24.01 | 5,523,894 | -0.09(-0.39%) |
Sep 27, 2016 | 24.84 | 24.93 | 24.02 | 24.10 | 7,405,909 | -0.65(-2.63%) |
Sep 26, 2016 | 24.58 | 24.93 | 24.58 | 24.75 | 4,668,242 | +0.06(+0.26%) |
Sep 23, 2016 | 24.78 | 24.96 | 24.64 | 24.69 | 5,602,152 | -0.25(-1.00%) |
Sep 22, 2016 | 24.90 | 25.02 | 24.76 | 24.94 | 4,580,838 | +0.19(+0.78%) |
Sep 21, 2016 | 24.16 | 24.78 | 24.13 | 24.75 | 4,435,448 | +0.59(+2.46%) |
Sep 20, 2016 | 24.21 | 24.32 | 24.06 | 24.15 | 4,064,357 | +0.00(+0.00%) |
Sep 19, 2016 | 23.69 | 24.17 | 23.62 | 24.15 | 5,248,852 | +0.54(+2.27%) |
Sep 16, 2016 | 23.36 | 23.64 | 23.24 | 23.62 | 4,899,227 | +0.11(+0.46%) |
Sep 15, 2016 | 23.34 | 23.60 | 23.25 | 23.51 | 2,961,940 | +0.16(+0.67%) |
Sep 14, 2016 | 23.50 | 23.63 | 23.24 | 23.35 | 4,278,005 | -0.06(-0.24%) |
Sep 13, 2016 | 23.69 | 23.76 | 23.24 | 23.41 | 5,231,972 | -0.42(-1.74%) |
Sep 12, 2016 | 23.35 | 23.96 | 23.32 | 23.82 | 4,665,208 | +0.46(+1.96%) |
Sep 09, 2016 | 23.82 | 23.87 | 23.36 | 23.36 | 7,009,630 | -0.72(-2.97%) |
Sep 08, 2016 | 23.64 | 24.10 | 23.61 | 24.08 | 4,342,497 | +0.37(+1.54%) |
Sep 07, 2016 | 23.64 | 23.82 | 23.50 | 23.72 | 3,126,204 | +0.06(+0.24%) |
Sep 06, 2016 | 23.58 | 23.70 | 23.46 | 23.66 | 3,864,628 | +0.16(+0.70%) |
Sep 02, 2016 | 23.26 | 23.49 | 23.49 | 23.49 | 3,250,593 | +0.26(+1.14%) |
Sep 01, 2016 | 23.39 | 23.46 | 23.10 | 23.23 | 6,477,883 | -0.20(-0.86%) |
Aug 31, 2016 | 23.04 | 23.44 | 22.99 | 23.43 | 5,853,844 | +0.37(+1.61%) |
Aug 30, 2016 | 23.34 | 23.44 | 23.00 | 23.06 | 3,508,078 | -0.28(-1.20%) |
Aug 29, 2016 | 23.27 | 23.47 | 23.18 | 23.34 | 2,570,597 | +0.20(+0.87%) |
Aug 26, 2016 | 23.67 | 23.87 | 23.10 | 23.14 | 5,248,025 | -0.44(-1.85%) |
Aug 25, 2016 | 23.62 | 23.80 | 23.53 | 23.57 | 2,867,325 | -0.05(-0.21%) |
Aug 24, 2016 | 23.50 | 23.67 | 23.36 | 23.62 | 3,679,177 | +0.06(+0.24%) |
Aug 23, 2016 | 23.44 | 23.68 | 23.44 | 23.57 | 3,972,957 | +0.21(+0.89%) |
Aug 22, 2016 | 23.41 | 23.48 | 23.27 | 23.36 | 2,675,441 | -0.04(-0.18%) |
Aug 19, 2016 | 23.67 | 23.67 | 23.29 | 23.40 | 3,685,942 | -0.31(-1.30%) |
Aug 18, 2016 | 23.50 | 23.71 | 23.42 | 23.71 | 5,663,606 | +0.20(+0.85%) |
Aug 17, 2016 | 23.19 | 23.55 | 23.01 | 23.51 | 5,363,843 | +0.30(+1.30%) |
Aug 16, 2016 | 23.52 | 23.53 | 23.21 | 23.21 | 3,486,038 | -0.34(-1.43%) |
Aug 15, 2016 | 23.67 | 23.87 | 23.54 | 23.54 | 4,757,952 | -0.16(-0.69%) |
Aug 12, 2016 | 23.64 | 23.84 | 23.54 | 23.71 | 7,728,062 | +0.17(+0.73%) |
Aug 11, 2016 | 23.43 | 23.54 | 23.39 | 23.54 | 3,033,426 | +0.12(+0.52%) |
Aug 10, 2016 | 23.59 | 23.63 | 23.33 | 23.42 | 4,292,495 | -0.09(-0.40%) |
Aug 09, 2016 | 23.49 | 23.62 | 23.44 | 23.51 | 3,357,768 | -0.02(-0.09%) |
Aug 08, 2016 | 23.62 | 23.78 | 23.41 | 23.53 | 6,621,231 | +0.31(+1.36%) |
Aug 05, 2016 | 23.56 | 23.59 | 23.17 | 23.21 | 3,862,127 | -0.36(-1.52%) |
Aug 04, 2016 | 23.67 | 23.80 | 23.49 | 23.57 | 3,360,786 | -0.09(-0.39%) |
Aug 03, 2016 | 23.58 | 23.82 | 23.45 | 23.67 | 5,755,018 | +0.08(+0.33%) |
Aug 02, 2016 | 24.17 | 24.17 | 23.54 | 23.59 | 8,334,421 | -0.71(-2.91%) |
Aug 01, 2016 | 24.62 | 24.71 | 24.24 | 24.30 | 6,768,679 | -0.43(-1.75%) |
Jul 29, 2016 | 24.94 | 24.96 | 24.49 | 24.73 | 7,037,844 | -0.32(-1.27%) |
Jul 28, 2016 | 24.95 | 25.14 | 24.88 | 25.05 | 7,330,568 | +0.12(+0.48%) |
Jul 27, 2016 | 25.41 | 25.48 | 24.67 | 24.93 | 5,400,116 | -0.49(-1.92%) |
Jul 26, 2016 | 25.74 | 25.81 | 25.26 | 25.41 | 8,843,356 | -0.50(-1.94%) |
Jul 25, 2016 | 25.85 | 25.92 | 25.68 | 25.92 | 5,095,943 | +0.06(+0.25%) |
Jul 22, 2016 | 25.46 | 25.91 | 25.40 | 25.85 | 7,109,102 | +0.39(+1.53%) |
Jul 21, 2016 | 25.41 | 25.50 | 25.31 | 25.46 | 5,539,362 | -0.01(-0.06%) |
Jul 20, 2016 | 25.62 | 25.67 | 25.46 | 25.48 | 4,202,702 | -0.14(-0.55%) |
Jul 19, 2016 | 25.74 | 25.74 | 25.46 | 25.62 | 3,561,002 | -0.08(-0.30%) |
Jul 18, 2016 | 25.60 | 25.73 | 25.57 | 25.70 | 2,615,649 | +0.07(+0.28%) |
Jul 15, 2016 | 25.43 | 25.64 | 25.43 | 25.63 | 3,896,794 | +0.24(+0.95%) |
Jul 14, 2016 | 25.65 | 25.77 | 25.37 | 25.39 | 5,361,089 | -0.42(-1.62%) |
Jul 13, 2016 | 25.82 | 25.84 | 25.63 | 25.80 | 5,633,765 | +0.18(+0.69%) |
Jul 12, 2016 | 25.39 | 25.81 | 25.39 | 25.63 | 7,954,693 | +0.06(+0.22%) |
Jul 11, 2016 | 25.41 | 25.60 | 25.22 | 25.57 | 5,048,521 | +0.06(+0.25%) |
Jul 08, 2016 | 24.97 | 25.52 | 25.02 | 25.51 | 5,271,209 | +0.49(+1.95%) |
Jul 07, 2016 | 25.15 | 25.19 | 24.88 | 25.02 | 4,889,914 | -0.21(-0.81%) |
Jul 06, 2016 | 24.90 | 25.27 | 24.77 | 25.22 | 5,624,378 | +0.31(+1.25%) |
Jul 05, 2016 | 24.84 | 24.95 | 24.78 | 24.91 | 3,158,722 | +0.04(+0.14%) |