Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.56 | 19.70 | 19.46 | 19.68 | 1,743,810 | +0.37(+1.89%) |
Sep 29, 2015 | 19.33 | 19.48 | 19.20 | 19.32 | 1,841,861 | +0.00(+0.00%) |
Sep 28, 2015 | 19.70 | 19.70 | 19.28 | 19.32 | 1,935,580 | -0.52(-2.64%) |
Sep 25, 2015 | 20.03 | 20.05 | 19.73 | 19.84 | 713,742 | -0.01(-0.06%) |
Sep 24, 2015 | 19.77 | 19.89 | 19.61 | 19.85 | 1,397,560 | -0.08(-0.39%) |
Sep 23, 2015 | 20.00 | 20.03 | 19.86 | 19.93 | 1,131,939 | -0.03(-0.17%) |
Sep 22, 2015 | 19.97 | 20.02 | 19.82 | 19.96 | 1,417,460 | -0.25(-1.21%) |
Sep 21, 2015 | 20.25 | 20.36 | 20.10 | 20.21 | 856,345 | +0.07(+0.35%) |
Sep 18, 2015 | 20.18 | 20.34 | 20.08 | 20.14 | 1,445,088 | -0.32(-1.57%) |
Sep 17, 2015 | 20.46 | 20.77 | 20.41 | 20.46 | 1,292,941 | -0.04(-0.19%) |
Sep 16, 2015 | 20.36 | 20.52 | 20.31 | 20.50 | 1,298,310 | +0.18(+0.86%) |
Sep 15, 2015 | 20.13 | 20.37 | 20.08 | 20.32 | 1,370,797 | +0.26(+1.28%) |
Sep 14, 2015 | 20.17 | 20.17 | 20.02 | 20.07 | 1,034,988 | -0.08(-0.38%) |
Sep 11, 2015 | 19.97 | 20.14 | 19.93 | 20.14 | 774,566 | +0.09(+0.47%) |
Sep 10, 2015 | 19.93 | 20.18 | 19.90 | 20.05 | 720,553 | +0.10(+0.49%) |
Sep 09, 2015 | 20.40 | 20.42 | 19.91 | 19.95 | 1,454,919 | -0.26(-1.29%) |
Sep 08, 2015 | 20.09 | 20.23 | 19.99 | 20.21 | 1,052,622 | +0.48(+2.43%) |
Sep 04, 2015 | 19.80 | 19.73 | 19.73 | 19.73 | 2,488,454 | -0.30(-1.50%) |
Sep 03, 2015 | 20.07 | 20.27 | 19.97 | 20.03 | 1,825,118 | +0.04(+0.19%) |
Sep 02, 2015 | 19.93 | 19.99 | 19.71 | 19.99 | 1,402,789 | +0.35(+1.79%) |
Sep 01, 2015 | 19.84 | 19.95 | 19.54 | 19.64 | 4,634,386 | -0.60(-2.96%) |
Aug 31, 2015 | 20.31 | 20.39 | 20.18 | 20.24 | 1,674,388 | -0.16(-0.80%) |
Aug 28, 2015 | 20.32 | 20.46 | 20.27 | 20.40 | 2,242,962 | +0.02(+0.08%) |
Aug 27, 2015 | 20.18 | 20.40 | 19.99 | 20.39 | 3,407,714 | +0.49(+2.47%) |
Aug 26, 2015 | 19.57 | 19.92 | 19.28 | 19.90 | 3,426,863 | +0.72(+3.77%) |
Aug 25, 2015 | 20.19 | 20.19 | 19.17 | 19.17 | 4,323,033 | -0.26(-1.34%) |
Aug 24, 2015 | 19.13 | 20.04 | 17.76 | 19.43 | 12,023,509 | -0.81(-3.99%) |
Aug 21, 2015 | 20.70 | 20.76 | 20.24 | 20.24 | 4,871,003 | -0.64(-3.08%) |
Aug 20, 2015 | 21.16 | 21.20 | 20.87 | 20.88 | 1,565,881 | -0.45(-2.11%) |
Aug 19, 2015 | 21.43 | 21.49 | 21.23 | 21.33 | 1,483,008 | -0.17(-0.80%) |
Aug 18, 2015 | 21.52 | 21.57 | 21.47 | 21.50 | 1,332,581 | -0.04(-0.20%) |
Aug 17, 2015 | 21.38 | 21.56 | 21.31 | 21.55 | 978,195 | +0.11(+0.52%) |
Aug 14, 2015 | 21.35 | 21.44 | 21.32 | 21.44 | 751,065 | +0.08(+0.38%) |
Aug 13, 2015 | 21.38 | 21.44 | 21.30 | 21.35 | 786,958 | -0.02(-0.08%) |
Aug 12, 2015 | 21.19 | 21.40 | 21.02 | 21.37 | 1,339,801 | +0.01(+0.06%) |
Aug 11, 2015 | 21.40 | 21.44 | 21.27 | 21.36 | 1,650,270 | -0.19(-0.87%) |
Aug 10, 2015 | 21.40 | 21.56 | 21.36 | 21.55 | 1,125,792 | +0.28(+1.33%) |
Aug 07, 2015 | 21.32 | 21.32 | 21.17 | 21.26 | 994,079 | -0.06(-0.30%) |
Aug 06, 2015 | 21.52 | 21.53 | 21.24 | 21.33 | 916,200 | -0.16(-0.77%) |
Aug 05, 2015 | 21.53 | 21.63 | 21.47 | 21.49 | 1,248,485 | +0.07(+0.31%) |
Aug 04, 2015 | 21.47 | 21.51 | 21.37 | 21.43 | 1,516,017 | -0.04(-0.18%) |
Aug 03, 2015 | 21.55 | 21.55 | 21.35 | 21.47 | 2,146,348 | -0.06(-0.28%) |
Jul 31, 2015 | 21.62 | 21.62 | 21.50 | 21.53 | 970,160 | -0.04(-0.18%) |
Jul 30, 2015 | 21.51 | 21.58 | 21.43 | 21.56 | 1,060,006 | +0.01(+0.04%) |
Jul 29, 2015 | 21.42 | 21.58 | 21.41 | 21.56 | 1,255,328 | +0.16(+0.76%) |
Jul 28, 2015 | 21.26 | 21.42 | 21.15 | 21.39 | 1,060,209 | +0.25(+1.17%) |
Jul 27, 2015 | 21.17 | 21.23 | 21.10 | 21.14 | 1,472,658 | -0.13(-0.60%) |
Jul 24, 2015 | 21.53 | 21.53 | 21.23 | 21.27 | 1,333,441 | -0.22(-1.02%) |
Jul 23, 2015 | 21.65 | 21.65 | 21.45 | 21.49 | 1,237,004 | -0.12(-0.55%) |
Jul 22, 2015 | 21.56 | 21.65 | 21.55 | 21.61 | 5,242,567 | -0.05(-0.22%) |
Jul 21, 2015 | 21.74 | 21.75 | 21.61 | 21.66 | 806,937 | -0.09(-0.42%) |
Jul 20, 2015 | 21.77 | 21.79 | 21.70 | 21.75 | 798,640 | +0.02(+0.09%) |
Jul 17, 2015 | 21.73 | 21.74 | 21.66 | 21.73 | 948,414 | +0.03(+0.14%) |
Jul 16, 2015 | 21.68 | 21.71 | 21.65 | 21.70 | 1,003,938 | +0.16(+0.75%) |
Jul 15, 2015 | 21.58 | 21.62 | 21.49 | 21.54 | 2,045,664 | -0.03(-0.16%) |
Jul 14, 2015 | 21.49 | 21.60 | 21.47 | 21.57 | 675,528 | +0.10(+0.46%) |
Jul 13, 2015 | 21.39 | 21.48 | 21.39 | 21.47 | 1,125,752 | +0.23(+1.11%) |
Jul 10, 2015 | 21.22 | 21.28 | 21.14 | 21.24 | 1,129,742 | +0.26(+1.25%) |
Jul 09, 2015 | 21.17 | 21.22 | 20.98 | 20.98 | 1,965,235 | +0.03(+0.14%) |
Jul 08, 2015 | 21.15 | 21.17 | 20.91 | 20.95 | 1,519,978 | -0.34(-1.59%) |
Jul 07, 2015 | 21.20 | 21.31 | 20.91 | 21.29 | 1,249,583 | +0.12(+0.55%) |
Jul 06, 2015 | 21.07 | 21.26 | 21.05 | 21.17 | 2,011,849 | -0.07(-0.32%) |
Jul 02, 2015 | 21.29 | 21.24 | 21.24 | 21.24 | 1,443,943 | -0.01(-0.06%) |