Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.26 | 23.47 | 23.03 | 23.11 | 1,867,080 | -0.09(-0.39%) |
Sep 29, 2016 | 23.45 | 23.57 | 23.08 | 23.20 | 1,022,399 | -0.41(-1.73%) |
Sep 28, 2016 | 23.37 | 23.61 | 23.24 | 23.61 | 939,686 | +0.37(+1.59%) |
Sep 27, 2016 | 23.50 | 23.70 | 23.18 | 23.24 | 627,145 | -0.14(-0.59%) |
Sep 26, 2016 | 23.30 | 23.47 | 23.22 | 23.38 | 634,536 | +0.05(+0.21%) |
Sep 23, 2016 | 23.23 | 23.45 | 23.02 | 23.33 | 778,454 | +0.07(+0.28%) |
Sep 22, 2016 | 23.18 | 23.35 | 23.15 | 23.26 | 904,714 | +0.37(+1.60%) |
Sep 21, 2016 | 22.51 | 22.91 | 22.22 | 22.90 | 886,561 | +0.41(+1.85%) |
Sep 20, 2016 | 22.86 | 22.92 | 22.48 | 22.48 | 1,417,817 | -0.22(-0.97%) |
Sep 19, 2016 | 22.51 | 22.76 | 22.41 | 22.70 | 799,692 | +0.29(+1.31%) |
Sep 16, 2016 | 22.19 | 22.45 | 22.00 | 22.41 | 3,088,635 | +0.19(+0.84%) |
Sep 15, 2016 | 22.12 | 22.25 | 21.91 | 22.22 | 747,106 | +0.11(+0.52%) |
Sep 14, 2016 | 22.06 | 22.19 | 21.95 | 22.11 | 721,927 | +0.15(+0.67%) |
Sep 13, 2016 | 22.53 | 22.58 | 21.91 | 21.96 | 1,176,576 | -0.75(-3.30%) |
Sep 12, 2016 | 22.47 | 22.78 | 22.33 | 22.71 | 1,446,811 | +0.11(+0.47%) |
Sep 09, 2016 | 23.44 | 23.45 | 22.60 | 22.61 | 1,256,453 | -1.23(-5.15%) |
Sep 08, 2016 | 23.91 | 23.92 | 23.68 | 23.83 | 883,406 | -0.25(-1.05%) |
Sep 07, 2016 | 23.79 | 24.09 | 23.67 | 24.09 | 583,580 | +0.25(+1.06%) |
Sep 06, 2016 | 23.68 | 23.83 | 23.52 | 23.83 | 890,800 | +0.15(+0.62%) |
Sep 02, 2016 | 23.32 | 23.69 | 23.69 | 23.69 | 787,876 | +0.50(+2.14%) |
Sep 01, 2016 | 23.42 | 23.43 | 23.08 | 23.19 | 1,014,302 | -0.21(-0.90%) |
Aug 31, 2016 | 23.24 | 23.51 | 23.18 | 23.40 | 1,871,250 | +0.10(+0.42%) |
Aug 30, 2016 | 23.22 | 23.35 | 22.97 | 23.31 | 678,120 | +0.02(+0.10%) |
Aug 29, 2016 | 23.11 | 23.37 | 23.10 | 23.28 | 1,047,015 | +0.28(+1.20%) |
Aug 26, 2016 | 23.33 | 23.39 | 22.78 | 23.00 | 1,711,540 | -0.24(-1.05%) |
Aug 25, 2016 | 23.01 | 23.35 | 23.01 | 23.25 | 851,529 | +0.14(+0.60%) |
Aug 24, 2016 | 23.52 | 23.52 | 22.96 | 23.11 | 1,345,178 | -0.38(-1.63%) |
Aug 23, 2016 | 23.52 | 23.54 | 23.35 | 23.49 | 830,611 | +0.12(+0.52%) |
Aug 22, 2016 | 23.35 | 23.43 | 23.20 | 23.37 | 657,353 | +0.10(+0.42%) |
Aug 19, 2016 | 23.15 | 23.37 | 23.13 | 23.27 | 1,033,004 | +0.02(+0.10%) |
Aug 18, 2016 | 23.46 | 23.46 | 23.18 | 23.25 | 934,145 | -0.18(-0.76%) |
Aug 17, 2016 | 23.45 | 23.48 | 23.14 | 23.43 | 737,453 | +0.08(+0.35%) |
Aug 16, 2016 | 23.55 | 23.58 | 23.17 | 23.35 | 1,013,241 | -0.30(-1.27%) |
Aug 15, 2016 | 23.79 | 23.90 | 23.65 | 23.65 | 906,934 | -0.11(-0.45%) |
Aug 12, 2016 | 23.55 | 23.92 | 23.55 | 23.75 | 640,709 | +0.20(+0.86%) |
Aug 11, 2016 | 23.78 | 23.83 | 23.35 | 23.55 | 789,633 | -0.20(-0.82%) |
Aug 10, 2016 | 23.76 | 23.90 | 23.56 | 23.74 | 483,325 | +0.10(+0.41%) |
Aug 09, 2016 | 23.44 | 23.67 | 23.31 | 23.65 | 450,948 | +0.20(+0.83%) |
Aug 08, 2016 | 23.58 | 23.64 | 23.37 | 23.45 | 568,687 | -0.16(-0.69%) |
Aug 05, 2016 | 23.61 | 23.77 | 23.48 | 23.61 | 634,134 | -0.09(-0.38%) |
Aug 04, 2016 | 23.66 | 24.00 | 23.52 | 23.70 | 1,174,936 | +0.12(+0.52%) |
Aug 03, 2016 | 23.73 | 23.79 | 23.43 | 23.58 | 800,447 | -0.18(-0.75%) |
Aug 02, 2016 | 24.02 | 24.13 | 23.68 | 23.76 | 787,076 | -0.33(-1.35%) |
Aug 01, 2016 | 23.90 | 24.13 | 23.87 | 24.09 | 754,253 | +0.11(+0.48%) |
Jul 29, 2016 | 23.32 | 24.20 | 23.32 | 23.97 | 1,762,637 | +0.57(+2.43%) |
Jul 28, 2016 | 23.06 | 23.58 | 22.96 | 23.40 | 843,900 | +0.33(+1.45%) |
Jul 27, 2016 | 23.16 | 23.22 | 22.88 | 23.07 | 752,749 | -0.11(-0.49%) |
Jul 26, 2016 | 23.28 | 23.33 | 23.07 | 23.18 | 697,480 | -0.05(-0.21%) |
Jul 25, 2016 | 23.32 | 23.44 | 23.18 | 23.23 | 853,559 | -0.05(-0.21%) |
Jul 22, 2016 | 23.19 | 23.45 | 23.09 | 23.28 | 876,560 | +0.02(+0.10%) |
Jul 21, 2016 | 23.19 | 23.26 | 23.06 | 23.26 | 827,564 | -0.02(-0.07%) |
Jul 20, 2016 | 23.22 | 23.27 | 23.05 | 23.27 | 919,044 | +0.07(+0.32%) |
Jul 19, 2016 | 23.01 | 23.22 | 22.94 | 23.20 | 1,187,977 | +0.20(+0.85%) |
Jul 18, 2016 | 22.94 | 23.03 | 22.79 | 23.00 | 1,192,941 | +0.11(+0.46%) |
Jul 15, 2016 | 22.75 | 22.95 | 22.62 | 22.90 | 1,170,247 | +0.18(+0.79%) |
Jul 14, 2016 | 22.94 | 22.98 | 22.70 | 22.72 | 1,291,455 | -0.28(-1.24%) |
Jul 13, 2016 | 23.00 | 23.10 | 22.88 | 23.00 | 873,638 | +0.09(+0.39%) |
Jul 12, 2016 | 22.99 | 23.07 | 22.77 | 22.91 | 1,126,041 | -0.10(-0.42%) |
Jul 11, 2016 | 22.83 | 23.08 | 22.68 | 23.01 | 808,703 | +0.15(+0.68%) |
Jul 08, 2016 | 22.64 | 22.96 | 22.49 | 22.86 | 2,060,122 | +0.37(+1.63%) |
Jul 07, 2016 | 22.78 | 22.85 | 22.39 | 22.49 | 1,045,601 | -0.39(-1.71%) |
Jul 06, 2016 | 22.79 | 22.99 | 22.79 | 22.88 | 1,945,505 | +0.01(+0.04%) |
Jul 05, 2016 | 22.72 | 22.91 | 22.42 | 22.87 | 1,733,856 | +0.16(+0.72%) |