Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.30 | 25.75 | 25.13 | 25.62 | 3,521,848 | +0.41(+1.64%) |
Sep 29, 2016 | 25.54 | 25.89 | 25.08 | 25.21 | 3,905,477 | -0.27(-1.07%) |
Sep 28, 2016 | 25.28 | 25.48 | 24.97 | 25.48 | 2,557,764 | +0.36(+1.45%) |
Sep 27, 2016 | 24.65 | 25.15 | 24.48 | 25.12 | 2,826,878 | +0.32(+1.30%) |
Sep 26, 2016 | 25.01 | 25.27 | 24.61 | 24.79 | 4,607,563 | -0.49(-1.93%) |
Sep 23, 2016 | 24.97 | 25.48 | 24.78 | 25.28 | 3,611,137 | +0.27(+1.09%) |
Sep 22, 2016 | 24.88 | 25.02 | 24.79 | 25.01 | 2,941,148 | +0.24(+0.97%) |
Sep 21, 2016 | 24.78 | 24.94 | 24.47 | 24.77 | 3,359,657 | +0.10(+0.40%) |
Sep 20, 2016 | 24.97 | 25.05 | 24.64 | 24.67 | 3,306,079 | -0.02(-0.10%) |
Sep 19, 2016 | 24.86 | 25.07 | 24.59 | 24.69 | 2,866,562 | +0.00(+0.00%) |
Sep 16, 2016 | 24.80 | 24.95 | 24.65 | 24.69 | 3,607,722 | -0.37(-1.48%) |
Sep 15, 2016 | 24.82 | 25.14 | 24.78 | 25.07 | 3,306,752 | +0.26(+1.03%) |
Sep 14, 2016 | 24.96 | 25.17 | 24.75 | 24.81 | 4,821,047 | -0.17(-0.69%) |
Sep 13, 2016 | 25.21 | 25.41 | 24.66 | 24.98 | 6,216,571 | -0.57(-2.23%) |
Sep 12, 2016 | 24.96 | 25.62 | 24.83 | 25.55 | 4,030,423 | +0.31(+1.21%) |
Sep 09, 2016 | 25.35 | 25.83 | 25.25 | 25.25 | 5,288,834 | -0.10(-0.39%) |
Sep 08, 2016 | 25.36 | 25.60 | 25.11 | 25.35 | 2,318,568 | +0.09(+0.36%) |
Sep 07, 2016 | 25.11 | 25.29 | 24.82 | 25.26 | 2,182,057 | +0.16(+0.63%) |
Sep 06, 2016 | 25.64 | 25.65 | 24.84 | 25.10 | 5,475,383 | -0.48(-1.87%) |
Sep 02, 2016 | 25.40 | 25.58 | 25.58 | 25.58 | 4,948,151 | +0.33(+1.31%) |
Sep 01, 2016 | 25.40 | 25.52 | 24.97 | 25.25 | 5,271,495 | -0.02(-0.07%) |
Aug 31, 2016 | 25.13 | 25.29 | 24.75 | 25.26 | 4,284,524 | +0.21(+0.86%) |
Aug 30, 2016 | 24.74 | 25.09 | 24.74 | 25.05 | 2,626,737 | +0.26(+1.07%) |
Aug 29, 2016 | 24.57 | 24.99 | 24.47 | 24.79 | 3,257,319 | +0.28(+1.15%) |
Aug 26, 2016 | 24.39 | 24.66 | 24.14 | 24.50 | 4,683,238 | +0.21(+0.85%) |
Aug 25, 2016 | 24.12 | 24.41 | 23.91 | 24.30 | 2,600,272 | +0.12(+0.48%) |
Aug 24, 2016 | 24.10 | 24.36 | 23.74 | 24.18 | 2,114,571 | +0.00(+0.00%) |
Aug 23, 2016 | 24.28 | 24.38 | 24.04 | 24.18 | 2,504,437 | +0.02(+0.07%) |
Aug 22, 2016 | 23.97 | 24.19 | 23.93 | 24.17 | 2,592,500 | +0.02(+0.10%) |
Aug 19, 2016 | 23.94 | 24.17 | 23.93 | 24.14 | 2,722,604 | +0.12(+0.52%) |
Aug 18, 2016 | 23.61 | 24.05 | 23.36 | 24.02 | 2,863,969 | +0.32(+1.36%) |
Aug 17, 2016 | 23.59 | 23.82 | 23.57 | 23.70 | 2,292,092 | +0.04(+0.17%) |
Aug 16, 2016 | 23.51 | 23.81 | 23.19 | 23.65 | 2,236,828 | +0.01(+0.04%) |
Aug 15, 2016 | 23.35 | 23.72 | 23.26 | 23.65 | 1,981,319 | +0.40(+1.74%) |
Aug 12, 2016 | 23.17 | 23.25 | 22.94 | 23.24 | 1,853,338 | -0.12(-0.50%) |
Aug 11, 2016 | 23.45 | 23.53 | 23.18 | 23.36 | 2,087,719 | -0.02(-0.11%) |
Aug 10, 2016 | 23.77 | 23.81 | 23.33 | 23.38 | 2,795,731 | -0.40(-1.70%) |
Aug 09, 2016 | 23.79 | 23.93 | 23.65 | 23.79 | 2,661,706 | +0.05(+0.21%) |
Aug 08, 2016 | 23.95 | 24.11 | 23.70 | 23.74 | 2,748,820 | -0.12(-0.52%) |
Aug 05, 2016 | 23.17 | 23.91 | 23.11 | 23.86 | 4,437,635 | +0.96(+4.18%) |
Aug 04, 2016 | 22.63 | 22.94 | 22.59 | 22.90 | 3,097,441 | +0.21(+0.95%) |
Aug 03, 2016 | 22.30 | 22.70 | 22.09 | 22.69 | 3,258,465 | +0.36(+1.59%) |
Aug 02, 2016 | 22.63 | 22.80 | 22.08 | 22.33 | 3,798,768 | -0.26(-1.13%) |
Aug 01, 2016 | 23.04 | 23.13 | 22.50 | 22.59 | 4,662,380 | -0.44(-1.90%) |
Jul 29, 2016 | 23.10 | 23.25 | 22.88 | 23.03 | 4,067,163 | -0.21(-0.92%) |
Jul 28, 2016 | 23.03 | 23.44 | 22.80 | 23.24 | 5,791,567 | +0.13(+0.57%) |
Jul 27, 2016 | 22.80 | 23.41 | 22.56 | 23.11 | 9,142,601 | +1.15(+5.23%) |
Jul 26, 2016 | 21.77 | 22.12 | 21.47 | 21.96 | 4,912,066 | +0.24(+1.10%) |
Jul 25, 2016 | 21.78 | 21.81 | 21.57 | 21.72 | 2,871,388 | -0.01(-0.04%) |
Jul 22, 2016 | 21.60 | 21.81 | 21.29 | 21.73 | 3,545,465 | +0.26(+1.19%) |
Jul 21, 2016 | 21.51 | 21.70 | 21.20 | 21.47 | 3,360,967 | +0.02(+0.12%) |
Jul 20, 2016 | 21.42 | 21.52 | 21.18 | 21.45 | 2,572,385 | +0.07(+0.35%) |
Jul 19, 2016 | 21.30 | 21.56 | 21.16 | 21.37 | 2,245,993 | +0.02(+0.08%) |
Jul 18, 2016 | 21.47 | 21.55 | 21.26 | 21.36 | 2,923,163 | -0.12(-0.58%) |
Jul 15, 2016 | 21.68 | 21.70 | 21.39 | 21.48 | 2,733,654 | -0.01(-0.04%) |
Jul 14, 2016 | 21.56 | 21.56 | 21.34 | 21.49 | 3,472,310 | +0.39(+1.84%) |
Jul 13, 2016 | 21.08 | 21.23 | 20.87 | 21.10 | 3,459,217 | -0.05(-0.23%) |
Jul 12, 2016 | 20.94 | 21.28 | 20.78 | 21.15 | 5,079,584 | +0.56(+2.73%) |
Jul 11, 2016 | 20.65 | 20.87 | 20.48 | 20.59 | 4,336,722 | +0.16(+0.77%) |
Jul 08, 2016 | 20.50 | 20.16 | 20.16 | 20.43 | 5,749,915 | +0.27(+1.35%) |
Jul 07, 2016 | 20.23 | 20.41 | 19.90 | 20.16 | 5,740,875 | +0.80(+4.14%) |
Jul 05, 2016 | 20.21 | 20.25 | 19.01 | 19.36 | 8,622,893 | -1.22(-5.94%) |