Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 23.55 | 23.55 | 23.29 | 23.31 | 581,095 | +0.13(+0.58%) |
Sep 29, 2016 | 23.14 | 23.33 | 23.05 | 23.18 | 827,909 | +0.10(+0.44%) |
Sep 28, 2016 | 23.09 | 23.13 | 22.87 | 23.08 | 532,713 | +0.04(+0.18%) |
Sep 27, 2016 | 22.89 | 23.12 | 22.89 | 23.04 | 686,196 | +0.43(+1.89%) |
Sep 26, 2016 | 22.57 | 22.80 | 22.57 | 22.61 | 639,390 | +0.01(+0.05%) |
Sep 23, 2016 | 22.71 | 22.80 | 22.51 | 22.60 | 513,104 | -0.17(-0.76%) |
Sep 22, 2016 | 22.93 | 23.00 | 22.67 | 22.77 | 338,703 | +0.00(+0.00%) |
Sep 21, 2016 | 22.51 | 22.80 | 22.49 | 22.77 | 1,070,394 | +0.74(+3.35%) |
Sep 20, 2016 | 22.35 | 22.48 | 22.00 | 22.03 | 453,702 | -0.38(-1.72%) |
Sep 19, 2016 | 22.37 | 22.62 | 22.34 | 22.42 | 828,223 | +0.41(+1.86%) |
Sep 16, 2016 | 22.03 | 22.09 | 21.72 | 22.01 | 948,831 | -0.04(-0.16%) |
Sep 15, 2016 | 22.01 | 22.18 | 21.67 | 22.04 | 987,605 | +0.75(+3.51%) |
Sep 14, 2016 | 21.29 | 21.36 | 21.15 | 21.30 | 356,217 | +0.02(+0.08%) |
Sep 13, 2016 | 21.44 | 21.58 | 21.21 | 21.28 | 421,841 | -0.41(-1.90%) |
Sep 12, 2016 | 21.11 | 21.76 | 20.91 | 21.69 | 490,730 | +0.32(+1.50%) |
Sep 09, 2016 | 21.82 | 22.11 | 21.37 | 21.37 | 587,549 | -1.09(-4.84%) |
Sep 08, 2016 | 22.49 | 22.50 | 22.33 | 22.46 | 401,382 | -0.04(-0.16%) |
Sep 07, 2016 | 22.58 | 22.59 | 22.37 | 22.49 | 370,054 | -0.14(-0.62%) |
Sep 06, 2016 | 22.48 | 22.65 | 22.45 | 22.63 | 396,221 | +0.26(+1.18%) |
Sep 02, 2016 | 22.09 | 22.37 | 22.37 | 22.37 | 415,801 | +0.46(+2.09%) |
Sep 01, 2016 | 21.88 | 22.05 | 21.75 | 21.91 | 448,183 | -0.07(-0.30%) |
Aug 31, 2016 | 22.08 | 22.08 | 21.80 | 21.98 | 468,886 | +0.09(+0.42%) |
Aug 30, 2016 | 22.05 | 22.15 | 21.85 | 21.89 | 201,424 | -0.12(-0.56%) |
Aug 29, 2016 | 21.98 | 22.12 | 21.68 | 22.01 | 491,586 | -0.12(-0.56%) |
Aug 26, 2016 | 22.43 | 22.62 | 22.00 | 22.13 | 793,236 | -0.24(-1.06%) |
Aug 25, 2016 | 22.36 | 22.42 | 22.28 | 22.37 | 498,845 | +0.14(+0.63%) |
Aug 24, 2016 | 22.10 | 22.31 | 22.02 | 22.23 | 774,169 | -0.00(-0.02%) |
Aug 23, 2016 | 22.29 | 22.44 | 22.19 | 22.23 | 233,577 | +0.05(+0.21%) |
Aug 22, 2016 | 22.16 | 22.25 | 21.98 | 22.18 | 376,131 | +0.00(+0.00%) |
Aug 19, 2016 | 22.46 | 22.46 | 22.10 | 22.18 | 375,522 | -0.47(-2.06%) |
Aug 18, 2016 | 22.69 | 22.77 | 22.56 | 22.65 | 2,148,856 | +0.29(+1.28%) |
Aug 17, 2016 | 22.22 | 22.46 | 22.05 | 22.36 | 1,267,629 | +0.16(+0.70%) |
Aug 16, 2016 | 22.24 | 22.34 | 22.18 | 22.21 | 590,976 | +0.03(+0.13%) |
Aug 15, 2016 | 22.19 | 22.32 | 22.14 | 22.18 | 739,145 | -0.68(-2.98%) |
Aug 12, 2016 | 22.84 | 23.09 | 22.77 | 22.86 | 960,597 | -0.27(-1.17%) |
Aug 11, 2016 | 23.36 | 23.39 | 23.06 | 23.13 | 1,301,545 | -0.49(-2.08%) |
Aug 10, 2016 | 23.62 | 23.74 | 23.38 | 23.62 | 592,189 | -0.11(-0.45%) |
Aug 09, 2016 | 23.41 | 23.73 | 23.34 | 23.73 | 241,051 | +0.29(+1.25%) |
Aug 08, 2016 | 23.41 | 23.53 | 23.28 | 23.44 | 321,501 | +0.11(+0.48%) |
Aug 05, 2016 | 23.57 | 23.59 | 23.30 | 23.32 | 236,428 | -0.21(-0.88%) |
Aug 04, 2016 | 23.35 | 23.55 | 23.35 | 23.53 | 263,916 | +0.15(+0.63%) |
Aug 03, 2016 | 23.37 | 23.65 | 23.11 | 23.38 | 482,476 | -0.36(-1.50%) |
Aug 02, 2016 | 23.74 | 23.98 | 23.60 | 23.74 | 494,114 | -0.55(-2.28%) |
Aug 01, 2016 | 24.11 | 24.45 | 24.05 | 24.29 | 740,783 | +1.01(+4.33%) |
Jul 29, 2016 | 23.11 | 23.38 | 23.11 | 23.29 | 480,580 | +0.15(+0.66%) |
Jul 28, 2016 | 23.23 | 23.36 | 23.12 | 23.13 | 298,237 | -0.10(-0.44%) |
Jul 27, 2016 | 23.14 | 23.37 | 23.07 | 23.24 | 510,976 | +0.27(+1.17%) |
Jul 26, 2016 | 22.70 | 22.97 | 22.56 | 22.97 | 833,098 | +0.44(+1.97%) |
Jul 25, 2016 | 22.44 | 22.56 | 22.41 | 22.52 | 832,651 | +0.20(+0.90%) |
Jul 22, 2016 | 22.15 | 22.49 | 22.09 | 22.32 | 734,040 | +0.19(+0.86%) |
Jul 21, 2016 | 22.36 | 22.36 | 22.09 | 22.13 | 893,757 | -0.37(-1.66%) |
Jul 20, 2016 | 22.47 | 22.56 | 22.31 | 22.51 | 505,437 | +0.04(+0.16%) |
Jul 19, 2016 | 22.40 | 22.53 | 22.35 | 22.47 | 268,541 | -0.04(-0.16%) |
Jul 18, 2016 | 22.43 | 22.59 | 22.23 | 22.51 | 306,499 | -0.10(-0.45%) |
Jul 15, 2016 | 22.60 | 22.72 | 22.52 | 22.61 | 539,889 | +0.19(+0.83%) |
Jul 14, 2016 | 22.41 | 22.53 | 22.27 | 22.42 | 344,363 | -0.13(-0.58%) |
Jul 13, 2016 | 22.47 | 22.64 | 22.40 | 22.55 | 606,826 | +0.31(+1.40%) |
Jul 12, 2016 | 22.20 | 22.31 | 22.08 | 22.24 | 260,829 | +0.17(+0.77%) |
Jul 11, 2016 | 22.07 | 22.13 | 21.97 | 22.07 | 438,306 | +0.06(+0.26%) |
Jul 08, 2016 | 22.03 | 22.12 | 21.94 | 22.02 | 620,598 | +0.14(+0.65%) |
Jul 07, 2016 | 22.02 | 22.14 | 21.85 | 21.87 | 938,594 | -0.13(-0.61%) |
Jul 06, 2016 | 21.85 | 22.01 | 21.79 | 22.01 | 602,132 | +0.04(+0.19%) |
Jul 05, 2016 | 21.84 | 22.04 | 21.54 | 21.97 | 455,453 | -0.08(-0.38%) |