Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.97 | 22.23 | 21.88 | 22.11 | 8,804 | +0.25(+1.13%) |
Sep 29, 2015 | 21.93 | 22.05 | 21.72 | 21.87 | 63,423 | -0.06(-0.26%) |
Sep 28, 2015 | 21.97 | 22.10 | 21.85 | 21.92 | 39,734 | -0.69(-3.03%) |
Sep 25, 2015 | 22.62 | 22.73 | 22.46 | 22.61 | 5,259 | +0.11(+0.51%) |
Sep 24, 2015 | 22.69 | 22.69 | 22.29 | 22.49 | 27,637 | -0.28(-1.21%) |
Sep 23, 2015 | 22.74 | 22.78 | 22.63 | 22.77 | 13,285 | +0.04(+0.17%) |
Sep 22, 2015 | 23.12 | 23.18 | 22.63 | 22.73 | 15,284 | -0.69(-2.93%) |
Sep 21, 2015 | 23.42 | 23.63 | 23.25 | 23.42 | 12,970 | +0.08(+0.33%) |
Sep 18, 2015 | 23.37 | 23.51 | 23.26 | 23.34 | 41,624 | -0.30(-1.25%) |
Sep 17, 2015 | 23.13 | 23.88 | 23.13 | 23.64 | 111,462 | +0.38(+1.64%) |
Sep 16, 2015 | 23.00 | 23.26 | 22.93 | 23.26 | 58,672 | +0.26(+1.12%) |
Sep 15, 2015 | 22.87 | 23.07 | 22.87 | 23.00 | 16,328 | +0.10(+0.42%) |
Sep 14, 2015 | 22.90 | 22.94 | 22.81 | 22.90 | 35,172 | +0.10(+0.42%) |
Sep 11, 2015 | 22.75 | 22.90 | 22.69 | 22.81 | 20,868 | +0.14(+0.63%) |
Sep 10, 2015 | 22.76 | 22.91 | 22.63 | 22.67 | 22,923 | +0.03(+0.13%) |
Sep 09, 2015 | 22.77 | 22.96 | 22.55 | 22.64 | 31,482 | +0.03(+0.13%) |
Sep 08, 2015 | 22.50 | 22.69 | 22.40 | 22.61 | 32,312 | +0.47(+2.11%) |
Sep 04, 2015 | 21.92 | 22.14 | 22.14 | 22.14 | 16,373 | -0.01(-0.04%) |
Sep 03, 2015 | 22.41 | 22.49 | 22.15 | 22.15 | 9,882 | -0.08(-0.34%) |
Sep 02, 2015 | 21.89 | 22.23 | 21.82 | 22.23 | 26,716 | +0.68(+3.14%) |
Sep 01, 2015 | 21.35 | 21.65 | 21.31 | 21.55 | 27,070 | -0.17(-0.79%) |
Aug 31, 2015 | 21.84 | 22.09 | 21.70 | 21.72 | 238,243 | -0.06(-0.26%) |
Aug 28, 2015 | 21.90 | 21.98 | 21.71 | 21.78 | 30,879 | -0.10(-0.44%) |
Aug 27, 2015 | 21.96 | 22.08 | 21.47 | 21.88 | 75,733 | +0.20(+0.92%) |
Aug 26, 2015 | 21.71 | 21.83 | 20.86 | 21.68 | 58,475 | +0.64(+3.03%) |
Aug 25, 2015 | 22.09 | 22.24 | 21.03 | 21.04 | 75,622 | -0.25(-1.16%) |
Aug 24, 2015 | 20.31 | 21.92 | 14.51 | 21.28 | 150,568 | -0.63(-2.87%) |
Aug 21, 2015 | 22.49 | 22.65 | 21.91 | 21.91 | 83,507 | -0.96(-4.21%) |
Aug 20, 2015 | 23.44 | 23.44 | 22.72 | 22.88 | 48,815 | -0.71(-2.99%) |
Aug 19, 2015 | 23.61 | 23.81 | 23.43 | 23.58 | 42,057 | -0.07(-0.28%) |
Aug 18, 2015 | 23.94 | 24.01 | 23.57 | 23.65 | 306,432 | -0.18(-0.76%) |
Aug 17, 2015 | 23.57 | 23.94 | 23.42 | 23.83 | 192,791 | +0.23(+0.97%) |
Aug 14, 2015 | 23.31 | 23.63 | 23.31 | 23.60 | 142,506 | +0.10(+0.41%) |
Aug 13, 2015 | 23.31 | 23.60 | 23.10 | 23.50 | 51,390 | +0.30(+1.27%) |
Aug 12, 2015 | 23.14 | 23.32 | 22.52 | 23.21 | 60,462 | -0.30(-1.26%) |
Aug 11, 2015 | 23.10 | 23.65 | 23.10 | 23.50 | 62,424 | +0.26(+1.11%) |
Aug 10, 2015 | 23.26 | 23.44 | 23.15 | 23.25 | 74,132 | +0.13(+0.58%) |
Aug 07, 2015 | 23.05 | 23.20 | 22.90 | 23.11 | 35,131 | -0.10(-0.45%) |
Aug 06, 2015 | 23.45 | 23.71 | 22.98 | 23.22 | 82,920 | -0.17(-0.73%) |
Aug 05, 2015 | 23.35 | 23.48 | 23.28 | 23.39 | 69,837 | +0.09(+0.37%) |
Aug 04, 2015 | 23.18 | 23.38 | 23.07 | 23.30 | 109,293 | +0.31(+1.37%) |
Aug 03, 2015 | 22.64 | 23.05 | 22.62 | 22.99 | 58,324 | +0.54(+2.42%) |
Jul 31, 2015 | 22.42 | 22.47 | 22.35 | 22.45 | 96,160 | +0.00(+0.00%) |
Jul 30, 2015 | 22.42 | 22.48 | 22.22 | 22.45 | 30,944 | +0.07(+0.30%) |
Jul 29, 2015 | 22.46 | 22.56 | 22.20 | 22.38 | 34,184 | -0.13(-0.59%) |
Jul 28, 2015 | 22.17 | 22.53 | 22.02 | 22.51 | 29,238 | +0.53(+2.43%) |
Jul 27, 2015 | 21.92 | 22.12 | 21.70 | 21.98 | 36,006 | -0.10(-0.43%) |
Jul 24, 2015 | 22.91 | 22.91 | 22.08 | 22.08 | 83,702 | -0.63(-2.77%) |
Jul 23, 2015 | 23.20 | 23.32 | 22.57 | 22.70 | 85,963 | +0.10(+0.46%) |
Jul 22, 2015 | 22.43 | 22.64 | 22.34 | 22.60 | 72,472 | +0.22(+0.98%) |
Jul 21, 2015 | 22.29 | 22.44 | 22.20 | 22.38 | 40,149 | +0.25(+1.12%) |
Jul 20, 2015 | 22.57 | 22.57 | 22.13 | 22.13 | 38,624 | -0.33(-1.48%) |
Jul 17, 2015 | 22.30 | 22.54 | 22.30 | 22.47 | 28,535 | +0.11(+0.51%) |
Jul 16, 2015 | 22.39 | 22.49 | 22.26 | 22.35 | 35,593 | +0.12(+0.56%) |
Jul 15, 2015 | 22.13 | 22.29 | 21.79 | 22.23 | 43,347 | -0.01(-0.04%) |
Jul 14, 2015 | 22.25 | 22.28 | 21.91 | 22.24 | 67,264 | -0.05(-0.21%) |
Jul 13, 2015 | 22.46 | 22.46 | 22.20 | 22.29 | 61,087 | +0.28(+1.26%) |
Jul 10, 2015 | 21.51 | 22.05 | 21.51 | 22.01 | 51,586 | +0.77(+3.63%) |
Jul 09, 2015 | 21.37 | 21.38 | 21.16 | 21.24 | 18,655 | +0.28(+1.34%) |
Jul 08, 2015 | 21.22 | 21.22 | 20.86 | 20.96 | 22,640 | -0.45(-2.11%) |
Jul 07, 2015 | 21.29 | 21.44 | 20.87 | 21.41 | 28,314 | +0.20(+0.94%) |
Jul 06, 2015 | 20.97 | 21.30 | 20.97 | 21.21 | 26,225 | +0.15(+0.72%) |
Jul 02, 2015 | 21.14 | 21.06 | 21.06 | 21.06 | 44,816 | +0.04(+0.18%) |
Jul 01, 2015 | 21.68 | 21.68 | 20.63 | 21.02 | 133,008 | -0.31(-1.47%) |
Jun 30, 2015 | 21.53 | 21.60 | 21.33 | 21.33 | 80,572 | +0.12(+0.58%) |
Jun 29, 2015 | 21.61 | 21.73 | 21.15 | 21.21 | 59,487 | -0.67(-3.05%) |
Jun 26, 2015 | 22.10 | 22.13 | 21.85 | 21.88 | 38,094 | -0.22(-0.99%) |
Jun 25, 2015 | 22.20 | 22.29 | 22.05 | 22.09 | 47,615 | +0.02(+0.09%) |
Jun 24, 2015 | 22.30 | 22.30 | 22.02 | 22.08 | 47,204 | -0.20(-0.90%) |
Jun 23, 2015 | 22.36 | 22.51 | 22.17 | 22.28 | 96,334 | +0.03(+0.13%) |
Jun 22, 2015 | 22.14 | 22.31 | 22.01 | 22.25 | 257,810 | +0.54(+2.50%) |
Jun 19, 2015 | 21.73 | 21.90 | 21.52 | 21.70 | 92,791 | +0.22(+1.02%) |
Jun 18, 2015 | 21.28 | 21.56 | 21.23 | 21.48 | 38,819 | +0.20(+0.94%) |
Jun 17, 2015 | 21.22 | 21.32 | 20.96 | 21.28 | 23,100 | +0.07(+0.31%) |
Jun 16, 2015 | 21.19 | 21.39 | 21.03 | 21.22 | 19,973 | -0.11(-0.54%) |
Jun 15, 2015 | 21.39 | 21.48 | 21.20 | 21.33 | 18,485 | -0.25(-1.15%) |
Jun 12, 2015 | 21.29 | 21.64 | 21.29 | 21.58 | 34,785 | +0.22(+1.05%) |
Jun 11, 2015 | 21.45 | 21.59 | 21.28 | 21.36 | 56,176 | -0.02(-0.07%) |
Jun 10, 2015 | 21.19 | 21.50 | 21.11 | 21.37 | 78,690 | +0.18(+0.85%) |
Jun 09, 2015 | 21.08 | 21.19 | 20.63 | 21.19 | 115,800 | -0.11(-0.54%) |
Jun 08, 2015 | 21.89 | 21.96 | 21.22 | 21.30 | 104,016 | -0.71(-3.25%) |
Jun 05, 2015 | 21.99 | 22.11 | 21.94 | 22.02 | 29,458 | -0.08(-0.35%) |
Jun 04, 2015 | 22.41 | 22.49 | 22.02 | 22.10 | 22,975 | -0.33(-1.48%) |
Jun 03, 2015 | 22.49 | 22.50 | 22.26 | 22.43 | 47,277 | +0.10(+0.43%) |
Jun 02, 2015 | 22.28 | 22.49 | 22.17 | 22.33 | 45,874 | -0.20(-0.89%) |
Jun 01, 2015 | 21.84 | 22.62 | 21.84 | 22.53 | 103,793 | +0.52(+2.38%) |
May 29, 2015 | 22.03 | 22.10 | 21.81 | 22.01 | 60,664 | +0.01(+0.04%) |
May 28, 2015 | 22.07 | 22.09 | 21.85 | 22.00 | 251,267 | -0.06(-0.26%) |
May 27, 2015 | 21.91 | 22.09 | 21.87 | 22.06 | 943,347 | +0.45(+2.07%) |
May 26, 2015 | 22.07 | 22.23 | 21.49 | 21.61 | 107,201 | -0.42(-1.90%) |
May 22, 2015 | 22.31 | 22.03 | 22.03 | 22.03 | 59,195 | -0.23(-1.03%) |
May 21, 2015 | 22.35 | 22.40 | 22.08 | 22.26 | 119,123 | -0.01(-0.04%) |
May 20, 2015 | 23.47 | 23.47 | 22.27 | 22.27 | 250,797 | -1.24(-5.27%) |
May 19, 2015 | 23.99 | 24.00 | 23.50 | 23.50 | 70,902 | -0.29(-1.20%) |
May 18, 2015 | 23.77 | 23.88 | 23.69 | 23.79 | 37,553 | +0.08(+0.32%) |
May 15, 2015 | 23.91 | 23.91 | 23.63 | 23.71 | 49,675 | +0.01(+0.04%) |
May 14, 2015 | 23.58 | 23.74 | 23.54 | 23.70 | 35,665 | +0.35(+1.51%) |
May 13, 2015 | 23.64 | 23.88 | 23.35 | 23.35 | 27,276 | -0.12(-0.53%) |
May 12, 2015 | 23.91 | 23.91 | 23.48 | 23.48 | 41,117 | -0.31(-1.32%) |
May 11, 2015 | 23.89 | 24.01 | 23.73 | 23.79 | 37,011 | +0.14(+0.60%) |
May 08, 2015 | 23.57 | 23.82 | 23.57 | 23.65 | 29,169 | +0.36(+1.56%) |
May 07, 2015 | 22.96 | 23.53 | 22.95 | 23.29 | 105,075 | +0.44(+1.92%) |
May 06, 2015 | 22.88 | 22.97 | 22.48 | 22.85 | 38,688 | -0.02(-0.08%) |
May 05, 2015 | 23.32 | 23.32 | 22.87 | 22.87 | 79,124 | -0.63(-2.68%) |
May 04, 2015 | 23.91 | 23.91 | 23.44 | 23.50 | 219,324 | -0.20(-0.84%) |
May 01, 2015 | 23.53 | 23.79 | 23.23 | 23.70 | 191,866 | +0.65(+2.82%) |