Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.84 | 23.64 | 22.74 | 23.42 | 1,427,385 | +1.03(+4.61%) |
Sep 29, 2016 | 22.44 | 22.94 | 22.18 | 22.39 | 980,530 | +0.01(+0.04%) |
Sep 28, 2016 | 21.80 | 22.41 | 21.65 | 22.38 | 895,111 | +0.69(+3.19%) |
Sep 27, 2016 | 21.24 | 21.72 | 21.09 | 21.69 | 838,648 | +0.27(+1.25%) |
Sep 26, 2016 | 21.23 | 21.67 | 20.88 | 21.42 | 1,190,327 | +0.18(+0.87%) |
Sep 23, 2016 | 22.50 | 22.76 | 21.23 | 21.23 | 1,371,725 | -1.48(-6.53%) |
Sep 22, 2016 | 22.52 | 22.76 | 22.41 | 22.72 | 894,142 | +0.42(+1.90%) |
Sep 21, 2016 | 22.19 | 22.45 | 22.07 | 22.29 | 743,490 | +0.36(+1.64%) |
Sep 20, 2016 | 22.26 | 22.41 | 21.94 | 21.94 | 1,053,856 | -0.28(-1.24%) |
Sep 19, 2016 | 22.35 | 22.60 | 22.04 | 22.21 | 912,774 | -0.01(-0.04%) |
Sep 16, 2016 | 22.19 | 22.33 | 21.85 | 22.22 | 1,254,985 | -0.22(-0.99%) |
Sep 15, 2016 | 21.60 | 22.56 | 21.57 | 22.44 | 864,218 | +0.88(+4.06%) |
Sep 14, 2016 | 21.75 | 22.06 | 21.43 | 21.57 | 987,949 | -0.16(-0.72%) |
Sep 13, 2016 | 22.39 | 22.61 | 21.57 | 21.72 | 1,335,199 | -1.00(-4.42%) |
Sep 12, 2016 | 21.84 | 22.80 | 21.51 | 22.73 | 1,189,075 | +0.51(+2.28%) |
Sep 09, 2016 | 22.99 | 23.14 | 22.20 | 22.22 | 1,168,308 | -0.96(-4.14%) |
Sep 08, 2016 | 23.22 | 23.29 | 22.98 | 23.18 | 689,110 | +0.10(+0.44%) |
Sep 07, 2016 | 22.56 | 23.15 | 22.52 | 23.08 | 949,775 | +0.46(+2.04%) |
Sep 06, 2016 | 22.47 | 22.67 | 22.39 | 22.62 | 519,772 | +0.15(+0.66%) |
Sep 02, 2016 | 22.37 | 22.47 | 22.47 | 22.47 | 752,561 | +0.32(+1.46%) |
Sep 01, 2016 | 22.43 | 22.62 | 21.81 | 22.15 | 924,357 | -0.23(-1.03%) |
Aug 31, 2016 | 22.40 | 22.62 | 22.18 | 22.38 | 888,573 | -0.10(-0.45%) |
Aug 30, 2016 | 22.58 | 22.80 | 22.29 | 22.48 | 911,723 | -0.02(-0.08%) |
Aug 29, 2016 | 22.11 | 22.61 | 22.11 | 22.50 | 999,513 | +0.36(+1.62%) |
Aug 26, 2016 | 22.02 | 22.47 | 21.97 | 22.14 | 1,205,042 | +0.17(+0.76%) |
Aug 25, 2016 | 21.97 | 22.13 | 21.89 | 21.97 | 651,065 | -0.01(-0.04%) |
Aug 24, 2016 | 22.33 | 22.51 | 21.97 | 21.98 | 962,141 | -0.40(-1.77%) |
Aug 23, 2016 | 22.20 | 22.62 | 22.20 | 22.38 | 891,463 | +0.30(+1.38%) |
Aug 22, 2016 | 22.12 | 22.29 | 21.89 | 22.07 | 929,340 | -0.27(-1.20%) |
Aug 19, 2016 | 21.89 | 22.53 | 21.83 | 22.34 | 923,929 | +0.22(+1.00%) |
Aug 18, 2016 | 21.81 | 22.24 | 21.74 | 22.12 | 2,889,685 | -0.02(-0.08%) |
Aug 17, 2016 | 22.18 | 22.35 | 22.00 | 22.14 | 853,112 | -0.06(-0.29%) |
Aug 16, 2016 | 22.31 | 22.37 | 22.11 | 22.20 | 592,704 | -0.08(-0.37%) |
Aug 15, 2016 | 21.91 | 22.38 | 21.90 | 22.29 | 695,762 | +0.54(+2.50%) |
Aug 12, 2016 | 21.91 | 22.04 | 21.72 | 21.74 | 644,020 | -0.15(-0.67%) |
Aug 11, 2016 | 21.87 | 22.07 | 21.74 | 21.89 | 776,174 | +0.05(+0.21%) |
Aug 10, 2016 | 22.41 | 22.45 | 21.72 | 21.84 | 1,039,713 | -0.42(-1.90%) |
Aug 09, 2016 | 22.21 | 22.65 | 22.15 | 22.27 | 1,365,928 | -0.27(-1.19%) |
Aug 08, 2016 | 22.44 | 22.70 | 22.39 | 22.53 | 1,694,306 | +0.02(+0.08%) |
Aug 05, 2016 | 21.86 | 22.71 | 21.84 | 22.52 | 1,657,190 | +0.45(+2.04%) |
Aug 04, 2016 | 21.53 | 22.27 | 21.53 | 22.07 | 1,543,485 | +0.40(+1.87%) |
Aug 03, 2016 | 21.36 | 21.85 | 21.26 | 21.66 | 1,432,393 | +0.20(+0.94%) |
Aug 02, 2016 | 20.54 | 22.14 | 20.54 | 21.46 | 3,070,201 | -0.37(-1.68%) |
Aug 01, 2016 | 22.07 | 22.13 | 21.63 | 21.83 | 2,250,297 | -0.36(-1.62%) |
Jul 29, 2016 | 21.60 | 22.30 | 21.50 | 22.19 | 1,595,948 | +0.54(+2.51%) |
Jul 28, 2016 | 21.13 | 22.22 | 20.90 | 21.64 | 2,344,343 | +0.40(+1.86%) |
Jul 27, 2016 | 21.12 | 21.36 | 21.01 | 21.25 | 970,488 | +0.21(+1.00%) |
Jul 26, 2016 | 20.75 | 21.26 | 20.70 | 21.04 | 1,668,064 | +0.39(+1.87%) |
Jul 25, 2016 | 20.28 | 20.75 | 20.26 | 20.65 | 1,907,249 | +0.22(+1.08%) |
Jul 22, 2016 | 20.13 | 20.65 | 20.03 | 20.43 | 839,616 | +0.24(+1.18%) |
Jul 21, 2016 | 20.53 | 20.72 | 20.02 | 20.19 | 1,673,191 | +0.41(+2.09%) |
Jul 20, 2016 | 19.65 | 19.95 | 19.50 | 19.78 | 1,328,706 | +0.05(+0.23%) |
Jul 19, 2016 | 19.80 | 19.90 | 19.65 | 19.73 | 715,469 | -0.24(-1.20%) |
Jul 18, 2016 | 19.85 | 20.02 | 19.69 | 19.97 | 832,676 | +0.05(+0.23%) |
Jul 15, 2016 | 19.76 | 20.02 | 19.62 | 19.92 | 1,176,649 | +0.17(+0.88%) |
Jul 14, 2016 | 19.78 | 19.94 | 19.50 | 19.75 | 1,026,977 | +0.19(+0.99%) |
Jul 13, 2016 | 19.62 | 19.70 | 19.38 | 19.56 | 796,161 | +0.04(+0.19%) |
Jul 12, 2016 | 19.33 | 19.70 | 19.23 | 19.52 | 709,038 | +0.50(+2.61%) |
Jul 11, 2016 | 18.67 | 19.18 | 18.55 | 19.02 | 1,304,647 | +0.47(+2.53%) |
Jul 08, 2016 | 18.14 | 18.70 | 17.95 | 18.55 | 1,277,233 | +0.61(+3.38%) |
Jul 07, 2016 | 18.05 | 18.41 | 17.91 | 17.95 | 1,820,583 | -0.28(-1.51%) |
Jul 06, 2016 | 18.19 | 18.40 | 17.96 | 18.22 | 1,328,765 | -0.11(-0.60%) |
Jul 05, 2016 | 19.01 | 19.09 | 18.08 | 18.33 | 1,627,094 | -0.85(-4.45%) |