Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 24.43 | 24.87 | 24.27 | 24.74 | 3,646,821 | +0.40(+1.64%) |
Sep 29, 2016 | 24.66 | 25.00 | 24.22 | 24.34 | 4,044,064 | -0.26(-1.07%) |
Sep 28, 2016 | 24.41 | 24.61 | 24.11 | 24.61 | 2,648,527 | +0.35(+1.45%) |
Sep 27, 2016 | 23.81 | 24.29 | 23.64 | 24.26 | 2,927,190 | +0.31(+1.30%) |
Sep 26, 2016 | 24.15 | 24.41 | 23.77 | 23.94 | 4,771,064 | -0.47(-1.93%) |
Sep 23, 2016 | 24.11 | 24.60 | 23.93 | 24.41 | 3,739,279 | +0.26(+1.09%) |
Sep 22, 2016 | 24.02 | 24.17 | 23.94 | 24.15 | 3,045,515 | +0.23(+0.97%) |
Sep 21, 2016 | 23.93 | 24.09 | 23.63 | 23.92 | 3,478,875 | +0.10(+0.40%) |
Sep 20, 2016 | 24.11 | 24.19 | 23.80 | 23.82 | 3,423,395 | -0.02(-0.10%) |
Sep 19, 2016 | 24.01 | 24.22 | 23.74 | 23.85 | 2,968,282 | +0.00(+0.00%) |
Sep 16, 2016 | 23.95 | 24.10 | 23.81 | 23.85 | 3,735,743 | -0.36(-1.48%) |
Sep 15, 2016 | 23.97 | 24.28 | 23.93 | 24.21 | 3,424,092 | +0.25(+1.03%) |
Sep 14, 2016 | 24.10 | 24.31 | 23.90 | 23.96 | 4,992,123 | -0.17(-0.69%) |
Sep 13, 2016 | 24.34 | 24.54 | 23.82 | 24.13 | 6,437,167 | -0.55(-2.23%) |
Sep 12, 2016 | 24.10 | 24.74 | 23.98 | 24.68 | 4,173,443 | +0.30(+1.21%) |
Sep 09, 2016 | 24.48 | 24.95 | 24.38 | 24.38 | 5,476,509 | -0.10(-0.39%) |
Sep 08, 2016 | 24.49 | 24.73 | 24.25 | 24.48 | 2,400,843 | +0.09(+0.36%) |
Sep 07, 2016 | 24.25 | 24.42 | 23.97 | 24.39 | 2,259,488 | +0.15(+0.63%) |
Sep 06, 2016 | 24.76 | 24.77 | 23.99 | 24.24 | 5,669,678 | -0.46(-1.87%) |
Sep 02, 2016 | 24.53 | 24.70 | 24.70 | 24.70 | 5,123,737 | +0.32(+1.31%) |
Sep 01, 2016 | 24.53 | 24.65 | 24.11 | 24.38 | 5,458,555 | -0.02(-0.07%) |
Aug 31, 2016 | 24.27 | 24.42 | 23.90 | 24.40 | 4,436,561 | +0.21(+0.86%) |
Aug 30, 2016 | 23.89 | 24.23 | 23.89 | 24.19 | 2,719,947 | +0.26(+1.07%) |
Aug 29, 2016 | 23.73 | 24.14 | 23.63 | 23.94 | 3,372,905 | +0.27(+1.15%) |
Aug 26, 2016 | 23.55 | 23.82 | 23.31 | 23.66 | 4,849,424 | +0.20(+0.85%) |
Aug 25, 2016 | 23.30 | 23.57 | 23.09 | 23.47 | 2,692,543 | +0.11(+0.48%) |
Aug 24, 2016 | 23.27 | 23.52 | 22.93 | 23.35 | 2,189,607 | +0.00(+0.00%) |
Aug 23, 2016 | 23.45 | 23.55 | 23.21 | 23.35 | 2,593,308 | +0.02(+0.07%) |
Aug 22, 2016 | 23.15 | 23.36 | 23.11 | 23.34 | 2,684,495 | +0.02(+0.10%) |
Aug 19, 2016 | 23.12 | 23.35 | 23.11 | 23.31 | 2,819,216 | +0.12(+0.52%) |
Aug 18, 2016 | 22.80 | 23.23 | 22.56 | 23.19 | 2,965,598 | +0.31(+1.36%) |
Aug 17, 2016 | 22.78 | 23.00 | 22.76 | 22.88 | 2,373,427 | +0.04(+0.17%) |
Aug 16, 2016 | 22.71 | 22.99 | 22.40 | 22.84 | 2,316,202 | +0.07(+0.32%) |
Aug 15, 2016 | 22.49 | 22.84 | 22.40 | 22.77 | 2,057,375 | +0.39(+1.74%) |
Aug 12, 2016 | 22.32 | 22.39 | 22.09 | 22.38 | 1,924,481 | -0.11(-0.49%) |
Aug 11, 2016 | 22.58 | 22.66 | 22.33 | 22.49 | 2,167,860 | -0.02(-0.11%) |
Aug 10, 2016 | 22.89 | 22.93 | 22.47 | 22.52 | 2,903,050 | -0.39(-1.70%) |
Aug 09, 2016 | 22.91 | 23.05 | 22.78 | 22.91 | 2,763,880 | +0.05(+0.21%) |
Aug 08, 2016 | 23.07 | 23.22 | 22.82 | 22.86 | 2,854,339 | -0.12(-0.52%) |
Aug 05, 2016 | 22.31 | 23.03 | 22.25 | 22.98 | 4,607,981 | +0.92(+4.18%) |
Aug 04, 2016 | 21.79 | 22.10 | 21.75 | 22.06 | 3,216,341 | +0.21(+0.95%) |
Aug 03, 2016 | 21.48 | 21.86 | 21.28 | 21.85 | 3,383,547 | +0.34(+1.59%) |
Aug 02, 2016 | 21.79 | 21.96 | 21.27 | 21.51 | 3,944,590 | -0.25(-1.13%) |
Aug 01, 2016 | 22.19 | 22.28 | 21.67 | 21.75 | 4,841,353 | -0.42(-1.90%) |
Jul 29, 2016 | 22.25 | 22.39 | 22.03 | 22.18 | 4,223,288 | -0.21(-0.92%) |
Jul 28, 2016 | 22.18 | 22.57 | 21.95 | 22.38 | 6,013,887 | +0.13(+0.57%) |
Jul 27, 2016 | 21.95 | 22.55 | 21.72 | 22.25 | 9,493,556 | +1.11(+5.23%) |
Jul 26, 2016 | 20.97 | 21.30 | 20.68 | 21.15 | 5,100,624 | +0.23(+1.10%) |
Jul 25, 2016 | 20.97 | 21.01 | 20.78 | 20.92 | 2,981,611 | -0.01(-0.04%) |
Jul 22, 2016 | 20.80 | 21.01 | 20.50 | 20.93 | 3,681,563 | +0.25(+1.19%) |
Jul 21, 2016 | 20.71 | 20.89 | 20.42 | 20.68 | 3,489,984 | +0.02(+0.12%) |
Jul 20, 2016 | 20.63 | 20.73 | 20.40 | 20.66 | 2,671,130 | +0.07(+0.35%) |
Jul 19, 2016 | 20.51 | 20.77 | 20.38 | 20.58 | 2,332,210 | +0.02(+0.08%) |
Jul 18, 2016 | 20.68 | 20.75 | 20.47 | 20.57 | 3,035,373 | -0.12(-0.58%) |
Jul 15, 2016 | 20.88 | 20.89 | 20.60 | 20.69 | 2,838,590 | -0.01(-0.04%) |
Jul 14, 2016 | 20.77 | 20.77 | 20.55 | 20.70 | 3,605,600 | +0.37(+1.84%) |
Jul 13, 2016 | 20.30 | 20.45 | 20.10 | 20.32 | 3,592,005 | -0.05(-0.23%) |
Jul 12, 2016 | 20.16 | 20.49 | 20.01 | 20.37 | 5,274,573 | +0.54(+2.73%) |
Jul 11, 2016 | 19.88 | 20.10 | 19.73 | 19.83 | 4,503,195 | +0.15(+0.77%) |
Jul 08, 2016 | 19.74 | 19.41 | 19.41 | 19.68 | 5,970,635 | +0.26(+1.35%) |
Jul 07, 2016 | 19.49 | 19.65 | 19.17 | 19.41 | 5,961,249 | +0.77(+4.14%) |
Jul 05, 2016 | 19.46 | 19.50 | 18.31 | 18.64 | 8,953,898 | -1.18(-5.94%) |