Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.50 | 23.14 | 22.36 | 22.90 | 3,754,524 | +0.99(+4.52%) |
Sep 29, 2016 | 22.37 | 22.45 | 21.90 | 21.91 | 2,731,079 | -0.57(-2.54%) |
Sep 28, 2016 | 22.28 | 22.74 | 22.18 | 22.48 | 2,581,532 | +0.32(+1.44%) |
Sep 27, 2016 | 22.00 | 22.24 | 21.82 | 22.16 | 2,476,134 | +0.14(+0.64%) |
Sep 26, 2016 | 22.00 | 22.21 | 21.88 | 22.02 | 2,137,069 | -0.07(-0.32%) |
Sep 23, 2016 | 21.90 | 22.60 | 21.84 | 22.09 | 3,794,224 | +0.16(+0.73%) |
Sep 22, 2016 | 21.30 | 21.98 | 21.05 | 21.93 | 5,713,134 | +0.71(+3.35%) |
Sep 21, 2016 | 22.09 | 22.35 | 20.90 | 21.22 | 13,164,323 | -2.01(-8.65%) |
Sep 20, 2016 | 23.30 | 23.34 | 23.09 | 23.23 | 2,423,677 | +0.10(+0.43%) |
Sep 19, 2016 | 22.98 | 23.37 | 22.82 | 23.13 | 2,531,025 | +0.29(+1.27%) |
Sep 16, 2016 | 23.13 | 23.13 | 22.61 | 22.84 | 3,539,633 | -0.41(-1.76%) |
Sep 15, 2016 | 22.70 | 23.34 | 22.44 | 23.25 | 3,298,803 | +0.38(+1.66%) |
Sep 14, 2016 | 23.09 | 23.15 | 22.60 | 22.87 | 2,560,293 | -0.22(-0.95%) |
Sep 13, 2016 | 23.45 | 23.65 | 22.77 | 23.09 | 3,373,092 | -0.63(-2.66%) |
Sep 12, 2016 | 23.32 | 23.82 | 23.23 | 23.72 | 2,306,155 | +0.24(+1.02%) |
Sep 09, 2016 | 24.00 | 24.00 | 23.48 | 23.48 | 1,904,737 | -0.63(-2.61%) |
Sep 08, 2016 | 24.25 | 24.40 | 24.01 | 24.11 | 1,803,414 | -0.21(-0.86%) |
Sep 07, 2016 | 24.25 | 24.35 | 24.09 | 24.32 | 2,383,901 | +0.02(+0.08%) |
Sep 06, 2016 | 24.41 | 24.50 | 24.12 | 24.30 | 1,614,499 | -0.07(-0.29%) |
Sep 02, 2016 | 24.49 | 24.37 | 24.37 | 24.37 | 1,291,900 | -0.09(-0.37%) |
Sep 01, 2016 | 24.30 | 24.54 | 24.00 | 24.46 | 2,052,597 | +0.15(+0.62%) |
Aug 31, 2016 | 24.67 | 24.86 | 24.09 | 24.31 | 1,984,051 | -0.40(-1.62%) |
Aug 30, 2016 | 24.83 | 24.95 | 24.65 | 24.71 | 1,530,021 | -0.22(-0.88%) |
Aug 29, 2016 | 24.80 | 25.05 | 24.79 | 24.93 | 980,295 | +0.21(+0.85%) |
Aug 26, 2016 | 24.82 | 25.10 | 24.52 | 24.72 | 1,354,171 | -0.19(-0.76%) |
Aug 25, 2016 | 24.90 | 25.30 | 24.83 | 24.91 | 1,816,854 | +0.01(+0.04%) |
Aug 24, 2016 | 25.18 | 25.48 | 24.83 | 24.90 | 1,603,855 | -0.28(-1.11%) |
Aug 23, 2016 | 25.23 | 25.48 | 25.15 | 25.18 | 2,447,030 | +0.30(+1.21%) |
Aug 22, 2016 | 25.14 | 25.42 | 24.64 | 24.88 | 2,112,592 | -0.16(-0.64%) |
Aug 19, 2016 | 24.91 | 25.34 | 24.86 | 25.04 | 2,218,252 | +0.12(+0.48%) |
Aug 18, 2016 | 24.76 | 25.26 | 24.73 | 24.92 | 3,264,200 | +0.36(+1.47%) |
Aug 17, 2016 | 24.75 | 24.94 | 24.52 | 24.56 | 2,066,389 | -0.19(-0.77%) |
Aug 16, 2016 | 25.00 | 25.20 | 24.55 | 24.75 | 4,570,391 | -0.43(-1.71%) |
Aug 15, 2016 | 25.34 | 25.92 | 25.10 | 25.18 | 4,118,684 | -0.14(-0.55%) |
Aug 12, 2016 | 24.62 | 25.43 | 24.50 | 25.32 | 4,410,897 | +0.54(+2.18%) |
Aug 11, 2016 | 23.95 | 24.93 | 23.84 | 24.78 | 4,947,663 | +1.17(+4.96%) |
Aug 10, 2016 | 23.59 | 23.89 | 23.52 | 23.61 | 2,016,644 | +0.15(+0.64%) |
Aug 09, 2016 | 23.61 | 23.83 | 23.35 | 23.46 | 2,107,738 | -0.19(-0.80%) |
Aug 08, 2016 | 23.69 | 24.04 | 23.59 | 23.65 | 1,942,511 | +0.13(+0.55%) |
Aug 05, 2016 | 23.64 | 23.95 | 23.47 | 23.52 | 2,218,872 | +0.10(+0.43%) |
Aug 04, 2016 | 23.59 | 23.99 | 23.30 | 23.42 | 2,640,401 | -0.10(-0.43%) |
Aug 03, 2016 | 22.55 | 23.87 | 22.50 | 23.52 | 2,953,488 | +0.64(+2.80%) |
Aug 02, 2016 | 23.75 | 23.81 | 22.81 | 22.88 | 3,796,287 | -0.93(-3.91%) |
Aug 01, 2016 | 23.82 | 24.16 | 23.55 | 23.81 | 3,298,137 | -0.21(-0.87%) |
Jul 29, 2016 | 24.04 | 24.27 | 23.70 | 24.02 | 3,488,742 | -0.03(-0.12%) |
Jul 28, 2016 | 24.50 | 24.59 | 24.03 | 24.05 | 3,003,671 | -0.28(-1.15%) |
Jul 27, 2016 | 24.63 | 24.71 | 24.13 | 24.33 | 3,578,735 | -0.03(-0.12%) |
Jul 26, 2016 | 24.50 | 24.76 | 24.25 | 24.36 | 4,180,680 | -0.02(-0.08%) |
Jul 25, 2016 | 25.18 | 25.39 | 24.10 | 24.38 | 9,284,773 | -0.61(-2.44%) |
Jul 22, 2016 | 27.36 | 27.36 | 24.16 | 24.99 | 32,840,584 | -7.19(-22.34%) |
Jul 21, 2016 | 32.30 | 32.54 | 31.85 | 32.18 | 4,579,465 | -0.10(-0.31%) |
Jul 20, 2016 | 32.15 | 32.62 | 32.01 | 32.28 | 1,926,638 | +0.34(+1.06%) |
Jul 19, 2016 | 32.60 | 32.63 | 31.89 | 31.94 | 1,890,263 | -0.64(-1.96%) |
Jul 18, 2016 | 32.32 | 32.71 | 32.14 | 32.58 | 2,314,520 | +0.19(+0.59%) |
Jul 15, 2016 | 31.99 | 32.67 | 31.87 | 32.39 | 2,694,432 | +0.39(+1.22%) |
Jul 14, 2016 | 32.41 | 32.66 | 31.75 | 32.00 | 2,522,831 | -0.52(-1.60%) |
Jul 13, 2016 | 32.53 | 32.63 | 31.65 | 32.52 | 2,073,413 | +0.00(+0.00%) |
Jul 12, 2016 | 31.12 | 32.64 | 31.10 | 32.52 | 3,680,192 | +1.40(+4.50%) |
Jul 11, 2016 | 30.79 | 31.67 | 30.79 | 31.12 | 1,782,507 | +0.33(+1.07%) |
Jul 08, 2016 | 30.42 | 31.15 | 30.04 | 30.79 | 1,802,795 | +0.75(+2.50%) |
Jul 07, 2016 | 29.50 | 30.27 | 29.50 | 30.04 | 1,674,152 | +0.52(+1.76%) |
Jul 06, 2016 | 28.92 | 29.61 | 28.65 | 29.52 | 2,598,023 | +0.51(+1.76%) |
Jul 05, 2016 | 29.30 | 29.38 | 28.80 | 29.01 | 1,822,960 | -0.37(-1.26%) |