Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.11 | 22.23 | 22.02 | 22.23 | 19,798 | +0.32(+1.44%) |
Sep 29, 2015 | 21.86 | 21.92 | 21.79 | 21.92 | 28,796 | +0.10(+0.48%) |
Sep 28, 2015 | 22.14 | 22.22 | 21.82 | 21.82 | 37,050 | -0.46(-2.07%) |
Sep 25, 2015 | 22.42 | 22.42 | 22.25 | 22.28 | 35,846 | +0.03(+0.12%) |
Sep 24, 2015 | 22.20 | 22.27 | 21.96 | 22.25 | 65,828 | -0.15(-0.66%) |
Sep 23, 2015 | 22.60 | 22.63 | 22.33 | 22.40 | 242,423 | -0.16(-0.70%) |
Sep 22, 2015 | 22.59 | 22.69 | 22.43 | 22.56 | 18,003 | -0.34(-1.48%) |
Sep 21, 2015 | 22.92 | 23.04 | 22.81 | 22.90 | 8,257 | +0.11(+0.50%) |
Sep 18, 2015 | 22.96 | 23.05 | 22.76 | 22.78 | 17,899 | -0.49(-2.12%) |
Sep 17, 2015 | 23.41 | 23.61 | 23.28 | 23.28 | 11,165 | -0.19(-0.81%) |
Sep 16, 2015 | 23.24 | 23.47 | 23.24 | 23.47 | 32,882 | +0.24(+1.04%) |
Sep 15, 2015 | 22.91 | 23.28 | 22.91 | 23.22 | 393,201 | +0.42(+1.82%) |
Sep 14, 2015 | 22.98 | 22.98 | 22.81 | 22.81 | 31,389 | -0.16(-0.68%) |
Sep 11, 2015 | 22.82 | 22.96 | 22.76 | 22.96 | 12,006 | +0.09(+0.41%) |
Sep 10, 2015 | 22.85 | 23.02 | 22.82 | 22.87 | 29,638 | +0.02(+0.08%) |
Sep 09, 2015 | 23.25 | 23.33 | 22.82 | 22.85 | 36,329 | -0.24(-1.05%) |
Sep 08, 2015 | 22.87 | 23.09 | 22.84 | 23.09 | 308,056 | +0.53(+2.34%) |
Sep 04, 2015 | 22.56 | 22.57 | 22.57 | 22.57 | 13,396 | -0.28(-1.22%) |
Sep 03, 2015 | 22.84 | 23.00 | 22.76 | 22.84 | 24,533 | +0.18(+0.79%) |
Sep 02, 2015 | 22.60 | 22.67 | 22.44 | 22.67 | 219,425 | +0.31(+1.39%) |
Sep 01, 2015 | 22.56 | 22.64 | 22.23 | 22.36 | 52,617 | -0.66(-2.87%) |
Aug 31, 2015 | 23.02 | 23.13 | 22.90 | 23.02 | 20,153 | -0.12(-0.52%) |
Aug 28, 2015 | 22.99 | 23.16 | 22.97 | 23.14 | 18,287 | +0.09(+0.38%) |
Aug 27, 2015 | 22.76 | 23.10 | 22.70 | 23.05 | 103,278 | +0.53(+2.35%) |
Aug 26, 2015 | 22.39 | 22.55 | 21.94 | 22.52 | 36,190 | +0.59(+2.68%) |
Aug 25, 2015 | 22.69 | 22.69 | 21.93 | 21.93 | 111,817 | -0.31(-1.40%) |
Aug 24, 2015 | 22.06 | 22.83 | 17.44 | 22.24 | 1,267,683 | -0.75(-3.28%) |
Aug 21, 2015 | 23.38 | 23.42 | 22.98 | 23.00 | 48,359 | -0.59(-2.49%) |
Aug 20, 2015 | 23.95 | 23.95 | 23.58 | 23.59 | 30,019 | -0.53(-2.19%) |
Aug 19, 2015 | 24.24 | 24.30 | 24.03 | 24.12 | 23,111 | -0.23(-0.96%) |
Aug 18, 2015 | 24.35 | 24.38 | 24.31 | 24.35 | 12,103 | -0.03(-0.14%) |
Aug 17, 2015 | 24.18 | 24.41 | 24.04 | 24.38 | 172,813 | +0.10(+0.43%) |
Aug 14, 2015 | 24.11 | 24.30 | 24.11 | 24.28 | 13,930 | +0.17(+0.72%) |
Aug 13, 2015 | 24.08 | 24.19 | 24.08 | 24.11 | 69,806 | -0.05(-0.21%) |
Aug 12, 2015 | 23.98 | 24.19 | 23.79 | 24.16 | 37,472 | -0.02(-0.07%) |
Aug 11, 2015 | 24.26 | 24.26 | 24.05 | 24.18 | 24,471 | -0.24(-0.99%) |
Aug 10, 2015 | 24.18 | 24.45 | 24.14 | 24.42 | 21,718 | +0.46(+1.92%) |
Aug 07, 2015 | 24.05 | 24.05 | 23.90 | 23.96 | 12,244 | -0.12(-0.50%) |
Aug 06, 2015 | 24.24 | 24.24 | 24.03 | 24.08 | 45,651 | -0.15(-0.61%) |
Aug 05, 2015 | 24.25 | 24.37 | 24.19 | 24.23 | 21,483 | +0.14(+0.57%) |
Aug 04, 2015 | 24.10 | 24.23 | 24.05 | 24.09 | 82,558 | -0.01(-0.04%) |
Aug 03, 2015 | 24.19 | 24.24 | 23.99 | 24.10 | 312,914 | -0.17(-0.72%) |
Jul 31, 2015 | 24.31 | 24.35 | 24.27 | 24.27 | 32,334 | -0.02(-0.07%) |
Jul 30, 2015 | 24.21 | 24.29 | 24.14 | 24.29 | 12,640 | -0.01(-0.04%) |
Jul 29, 2015 | 23.98 | 24.31 | 23.97 | 24.30 | 27,400 | +0.37(+1.56%) |
Jul 28, 2015 | 23.71 | 23.97 | 23.65 | 23.92 | 59,643 | +0.39(+1.66%) |
Jul 27, 2015 | 23.55 | 23.61 | 23.47 | 23.53 | 132,604 | -0.16(-0.66%) |
Jul 24, 2015 | 23.99 | 23.99 | 23.64 | 23.69 | 32,665 | -0.28(-1.16%) |
Jul 23, 2015 | 24.18 | 24.23 | 23.93 | 23.97 | 75,131 | -0.21(-0.86%) |
Jul 22, 2015 | 24.27 | 24.33 | 24.16 | 24.18 | 37,177 | -0.16(-0.64%) |
Jul 21, 2015 | 24.43 | 24.46 | 24.29 | 24.33 | 20,249 | -0.24(-0.99%) |
Jul 20, 2015 | 24.59 | 24.64 | 24.57 | 24.57 | 458,722 | -0.03(-0.11%) |
Jul 17, 2015 | 24.60 | 24.63 | 24.54 | 24.60 | 28,810 | -0.00(-0.00%) |
Jul 16, 2015 | 24.57 | 24.64 | 24.57 | 24.60 | 47,115 | +0.12(+0.51%) |
Jul 15, 2015 | 24.54 | 24.63 | 24.44 | 24.48 | 68,165 | -0.14(-0.58%) |
Jul 14, 2015 | 24.52 | 24.65 | 24.51 | 24.62 | 22,975 | +0.08(+0.32%) |
Jul 13, 2015 | 24.50 | 24.55 | 24.45 | 24.54 | 23,106 | +0.24(+1.00%) |
Jul 10, 2015 | 24.26 | 24.32 | 24.19 | 24.30 | 62,245 | +0.21(+0.86%) |
Jul 09, 2015 | 24.22 | 24.30 | 24.08 | 24.09 | 37,524 | +0.10(+0.43%) |
Jul 08, 2015 | 24.15 | 24.22 | 23.94 | 23.99 | 28,353 | -0.42(-1.74%) |
Jul 07, 2015 | 24.31 | 24.42 | 24.01 | 24.41 | 38,984 | +0.14(+0.57%) |
Jul 06, 2015 | 24.24 | 24.39 | 24.17 | 24.27 | 1,403,171 | -0.15(-0.60%) |
Jul 02, 2015 | 24.48 | 24.42 | 24.42 | 24.42 | 18,247 | +0.01(+0.04%) |