Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.45 | 23.66 | 23.21 | 23.29 | 1,852,298 | -0.09(-0.39%) |
Sep 29, 2016 | 23.63 | 23.76 | 23.27 | 23.38 | 1,014,305 | -0.41(-1.73%) |
Sep 28, 2016 | 23.56 | 23.80 | 23.43 | 23.80 | 932,247 | +0.37(+1.59%) |
Sep 27, 2016 | 23.69 | 23.89 | 23.37 | 23.43 | 622,180 | -0.14(-0.59%) |
Sep 26, 2016 | 23.48 | 23.66 | 23.40 | 23.57 | 629,512 | +0.05(+0.21%) |
Sep 23, 2016 | 23.42 | 23.64 | 23.20 | 23.52 | 772,292 | +0.07(+0.28%) |
Sep 22, 2016 | 23.36 | 23.53 | 23.34 | 23.45 | 897,552 | +0.37(+1.60%) |
Sep 21, 2016 | 22.69 | 23.09 | 22.39 | 23.08 | 879,543 | +0.42(+1.85%) |
Sep 20, 2016 | 23.04 | 23.11 | 22.66 | 22.66 | 1,406,593 | -0.22(-0.97%) |
Sep 19, 2016 | 22.69 | 22.94 | 22.59 | 22.88 | 793,361 | +0.30(+1.31%) |
Sep 16, 2016 | 22.37 | 22.63 | 22.18 | 22.59 | 3,064,184 | +0.19(+0.84%) |
Sep 15, 2016 | 22.29 | 22.43 | 22.09 | 22.40 | 741,192 | +0.11(+0.52%) |
Sep 14, 2016 | 22.24 | 22.37 | 22.12 | 22.29 | 716,212 | +0.15(+0.67%) |
Sep 13, 2016 | 22.71 | 22.76 | 22.08 | 22.14 | 1,167,262 | -0.75(-3.29%) |
Sep 12, 2016 | 22.65 | 22.96 | 22.51 | 22.89 | 1,435,357 | +0.11(+0.47%) |
Sep 09, 2016 | 23.63 | 23.64 | 22.78 | 22.79 | 1,246,506 | -1.24(-5.15%) |
Sep 08, 2016 | 24.10 | 24.11 | 23.87 | 24.02 | 876,412 | -0.25(-1.05%) |
Sep 07, 2016 | 23.98 | 24.28 | 23.86 | 24.28 | 578,960 | +0.25(+1.06%) |
Sep 06, 2016 | 23.87 | 24.02 | 23.71 | 24.02 | 883,748 | +0.15(+0.62%) |
Sep 02, 2016 | 23.51 | 23.88 | 23.88 | 23.88 | 781,639 | +0.50(+2.14%) |
Sep 01, 2016 | 23.61 | 23.61 | 23.26 | 23.38 | 1,006,272 | -0.21(-0.90%) |
Aug 31, 2016 | 23.43 | 23.70 | 23.36 | 23.59 | 1,856,436 | +0.10(+0.42%) |
Aug 30, 2016 | 23.41 | 23.54 | 23.16 | 23.49 | 672,752 | +0.02(+0.10%) |
Aug 29, 2016 | 23.29 | 23.56 | 23.29 | 23.47 | 1,038,726 | +0.28(+1.20%) |
Aug 26, 2016 | 23.52 | 23.57 | 22.97 | 23.19 | 1,697,991 | -0.25(-1.05%) |
Aug 25, 2016 | 23.20 | 23.54 | 23.19 | 23.43 | 844,788 | +0.14(+0.60%) |
Aug 24, 2016 | 23.71 | 23.71 | 23.15 | 23.29 | 1,334,529 | -0.39(-1.63%) |
Aug 23, 2016 | 23.70 | 23.73 | 23.53 | 23.68 | 824,035 | +0.12(+0.52%) |
Aug 22, 2016 | 23.53 | 23.61 | 23.38 | 23.56 | 652,149 | +0.10(+0.42%) |
Aug 19, 2016 | 23.34 | 23.56 | 23.31 | 23.46 | 1,024,826 | +0.02(+0.10%) |
Aug 18, 2016 | 23.65 | 23.65 | 23.37 | 23.43 | 926,750 | -0.18(-0.76%) |
Aug 17, 2016 | 23.64 | 23.66 | 23.33 | 23.61 | 731,614 | +0.08(+0.35%) |
Aug 16, 2016 | 23.74 | 23.77 | 23.35 | 23.53 | 1,005,220 | -0.30(-1.27%) |
Aug 15, 2016 | 23.98 | 24.09 | 23.84 | 23.84 | 899,754 | -0.11(-0.45%) |
Aug 12, 2016 | 23.74 | 24.11 | 23.74 | 23.94 | 635,637 | +0.20(+0.86%) |
Aug 11, 2016 | 23.97 | 24.02 | 23.53 | 23.74 | 783,381 | -0.20(-0.82%) |
Aug 10, 2016 | 23.95 | 24.09 | 23.75 | 23.93 | 479,498 | +0.10(+0.41%) |
Aug 09, 2016 | 23.63 | 23.86 | 23.50 | 23.84 | 447,378 | +0.20(+0.83%) |
Aug 08, 2016 | 23.77 | 23.83 | 23.56 | 23.64 | 564,185 | -0.16(-0.69%) |
Aug 05, 2016 | 23.79 | 23.96 | 23.67 | 23.80 | 629,114 | -0.09(-0.38%) |
Aug 04, 2016 | 23.85 | 24.20 | 23.70 | 23.89 | 1,165,635 | +0.12(+0.52%) |
Aug 03, 2016 | 23.92 | 23.98 | 23.61 | 23.77 | 794,110 | -0.18(-0.75%) |
Aug 02, 2016 | 24.21 | 24.32 | 23.86 | 23.95 | 780,845 | -0.33(-1.35%) |
Aug 01, 2016 | 24.09 | 24.32 | 24.07 | 24.28 | 748,281 | +0.11(+0.48%) |
Jul 29, 2016 | 23.51 | 24.39 | 23.51 | 24.16 | 1,748,683 | +0.57(+2.43%) |
Jul 28, 2016 | 23.25 | 23.77 | 23.14 | 23.59 | 837,219 | +0.34(+1.45%) |
Jul 27, 2016 | 23.34 | 23.40 | 23.07 | 23.25 | 746,790 | -0.11(-0.49%) |
Jul 26, 2016 | 23.47 | 23.52 | 23.25 | 23.37 | 691,958 | -0.05(-0.21%) |
Jul 25, 2016 | 23.51 | 23.62 | 23.36 | 23.42 | 846,802 | -0.05(-0.21%) |
Jul 22, 2016 | 23.38 | 23.63 | 23.27 | 23.47 | 869,620 | +0.02(+0.10%) |
Jul 21, 2016 | 23.38 | 23.45 | 23.25 | 23.44 | 821,012 | -0.02(-0.07%) |
Jul 20, 2016 | 23.41 | 23.46 | 23.24 | 23.46 | 911,768 | +0.07(+0.32%) |
Jul 19, 2016 | 23.20 | 23.40 | 23.13 | 23.38 | 1,178,572 | +0.20(+0.85%) |
Jul 18, 2016 | 23.12 | 23.21 | 22.97 | 23.19 | 1,183,497 | +0.11(+0.46%) |
Jul 15, 2016 | 22.93 | 23.13 | 22.80 | 23.08 | 1,160,983 | +0.18(+0.79%) |
Jul 14, 2016 | 23.12 | 23.16 | 22.88 | 22.90 | 1,281,232 | -0.29(-1.24%) |
Jul 13, 2016 | 23.18 | 23.28 | 23.07 | 23.19 | 866,721 | +0.09(+0.39%) |
Jul 12, 2016 | 23.17 | 23.25 | 22.95 | 23.10 | 1,117,126 | -0.10(-0.42%) |
Jul 11, 2016 | 23.02 | 23.27 | 22.86 | 23.20 | 802,301 | +0.16(+0.68%) |
Jul 08, 2016 | 22.82 | 23.14 | 22.67 | 23.04 | 2,043,813 | +0.37(+1.63%) |
Jul 07, 2016 | 22.96 | 23.03 | 22.57 | 22.67 | 1,037,323 | -0.39(-1.71%) |
Jul 06, 2016 | 22.97 | 23.17 | 22.97 | 23.07 | 1,930,103 | +0.01(+0.04%) |
Jul 05, 2016 | 22.90 | 23.09 | 22.60 | 23.06 | 1,720,130 | +0.16(+0.72%) |