Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.82 | 19.84 | 19.32 | 19.71 | 438,298 | +0.08(+0.41%) |
Sep 29, 2015 | 20.22 | 20.29 | 19.48 | 19.63 | 353,013 | -0.59(-2.92%) |
Sep 28, 2015 | 20.61 | 20.72 | 20.05 | 20.22 | 446,068 | -0.39(-1.89%) |
Sep 25, 2015 | 21.33 | 21.37 | 20.49 | 20.61 | 395,490 | -0.67(-3.15%) |
Sep 24, 2015 | 21.21 | 21.37 | 20.78 | 21.28 | 356,242 | -0.11(-0.51%) |
Sep 23, 2015 | 21.55 | 21.67 | 21.25 | 21.39 | 179,710 | -0.07(-0.33%) |
Sep 22, 2015 | 21.79 | 21.84 | 21.26 | 21.46 | 275,890 | -0.28(-1.29%) |
Sep 21, 2015 | 21.67 | 21.84 | 21.38 | 21.74 | 483,134 | +0.04(+0.18%) |
Sep 18, 2015 | 21.50 | 21.83 | 21.39 | 21.70 | 896,483 | -0.04(-0.18%) |
Sep 17, 2015 | 21.30 | 21.83 | 21.12 | 21.74 | 860,814 | +0.48(+2.26%) |
Sep 16, 2015 | 21.42 | 21.45 | 20.92 | 21.26 | 775,163 | -0.13(-0.61%) |
Sep 15, 2015 | 21.60 | 21.79 | 21.37 | 21.39 | 468,946 | -0.22(-1.02%) |
Sep 14, 2015 | 21.68 | 21.75 | 21.12 | 21.61 | 402,439 | -0.13(-0.60%) |
Sep 11, 2015 | 21.55 | 21.76 | 21.33 | 21.74 | 514,704 | +0.38(+1.78%) |
Sep 10, 2015 | 21.31 | 21.81 | 21.17 | 21.36 | 594,966 | +0.76(+3.69%) |
Sep 09, 2015 | 21.42 | 21.42 | 20.55 | 20.60 | 428,919 | -0.73(-3.42%) |
Sep 08, 2015 | 20.98 | 21.36 | 20.89 | 21.33 | 586,964 | +0.58(+2.80%) |
Sep 04, 2015 | 20.21 | 20.75 | 20.75 | 20.75 | 497,900 | +0.36(+1.77%) |
Sep 03, 2015 | 20.27 | 20.44 | 20.06 | 20.39 | 575,308 | +0.10(+0.49%) |
Sep 02, 2015 | 20.20 | 20.44 | 20.10 | 20.29 | 627,443 | +0.09(+0.45%) |
Sep 01, 2015 | 20.10 | 20.61 | 20.08 | 20.20 | 816,580 | -0.48(-2.32%) |
Aug 31, 2015 | 20.29 | 20.72 | 20.24 | 20.68 | 500,200 | +0.24(+1.17%) |
Aug 28, 2015 | 20.31 | 20.53 | 20.16 | 20.44 | 293,844 | +0.01(+0.05%) |
Aug 27, 2015 | 20.30 | 20.45 | 19.63 | 20.43 | 693,576 | +0.13(+0.64%) |
Aug 26, 2015 | 20.12 | 20.37 | 19.72 | 20.30 | 525,233 | +0.40(+2.01%) |
Aug 25, 2015 | 20.22 | 20.31 | 19.67 | 19.90 | 786,031 | +0.14(+0.71%) |
Aug 24, 2015 | 18.96 | 20.36 | 18.90 | 19.76 | 1,048,797 | -0.46(-2.27%) |
Aug 21, 2015 | 19.66 | 20.50 | 19.50 | 20.22 | 824,289 | +0.02(+0.10%) |
Aug 20, 2015 | 20.75 | 20.77 | 20.15 | 20.20 | 706,215 | -0.91(-4.31%) |
Aug 19, 2015 | 20.49 | 21.28 | 20.35 | 21.11 | 619,406 | +0.52(+2.53%) |
Aug 18, 2015 | 20.55 | 20.67 | 20.45 | 20.59 | 286,188 | +0.01(+0.05%) |
Aug 17, 2015 | 20.32 | 20.74 | 20.16 | 20.58 | 439,989 | -0.10(-0.48%) |
Aug 14, 2015 | 20.20 | 20.75 | 19.87 | 20.68 | 966,755 | +0.49(+2.43%) |
Aug 13, 2015 | 20.74 | 20.74 | 20.04 | 20.19 | 422,487 | -0.70(-3.35%) |
Aug 12, 2015 | 20.99 | 21.00 | 20.30 | 20.89 | 681,721 | -0.34(-1.60%) |
Aug 11, 2015 | 21.65 | 21.91 | 21.11 | 21.23 | 804,564 | -0.61(-2.79%) |
Aug 10, 2015 | 22.07 | 22.36 | 21.45 | 21.84 | 832,563 | -0.26(-1.18%) |
Aug 07, 2015 | 22.22 | 22.40 | 21.84 | 22.10 | 673,431 | -0.31(-1.38%) |
Aug 06, 2015 | 23.30 | 23.41 | 22.25 | 22.41 | 957,795 | -0.83(-3.57%) |
Aug 05, 2015 | 21.67 | 23.57 | 21.57 | 23.24 | 4,138,759 | +2.80(+13.70%) |
Aug 04, 2015 | 20.46 | 20.74 | 20.14 | 20.44 | 816,401 | -0.05(-0.24%) |
Aug 03, 2015 | 20.58 | 20.69 | 20.12 | 20.49 | 1,214,492 | -0.14(-0.68%) |
Jul 31, 2015 | 19.99 | 20.81 | 19.94 | 20.63 | 812,126 | +0.65(+3.25%) |
Jul 30, 2015 | 20.43 | 20.48 | 19.92 | 19.98 | 1,101,767 | -0.73(-3.52%) |
Jul 29, 2015 | 20.84 | 20.85 | 20.23 | 20.71 | 300,995 | -0.18(-0.86%) |
Jul 28, 2015 | 20.75 | 21.00 | 20.42 | 20.89 | 365,436 | +0.16(+0.77%) |
Jul 27, 2015 | 21.35 | 21.40 | 20.66 | 20.73 | 376,917 | -0.75(-3.49%) |
Jul 24, 2015 | 21.52 | 21.81 | 21.37 | 21.48 | 435,050 | +0.04(+0.19%) |
Jul 23, 2015 | 21.65 | 21.77 | 21.27 | 21.44 | 535,633 | -0.24(-1.11%) |
Jul 22, 2015 | 21.54 | 22.00 | 21.50 | 21.68 | 360,672 | +0.11(+0.51%) |
Jul 21, 2015 | 21.28 | 21.79 | 21.22 | 21.57 | 431,796 | +0.22(+1.03%) |
Jul 20, 2015 | 21.41 | 21.63 | 21.12 | 21.35 | 295,994 | -0.10(-0.47%) |
Jul 17, 2015 | 21.83 | 21.97 | 21.45 | 21.45 | 555,491 | -0.31(-1.42%) |
Jul 16, 2015 | 21.56 | 21.81 | 21.44 | 21.76 | 996,117 | +0.28(+1.30%) |
Jul 15, 2015 | 21.53 | 21.65 | 21.38 | 21.48 | 281,803 | +0.02(+0.09%) |
Jul 14, 2015 | 21.39 | 21.80 | 21.39 | 21.46 | 365,750 | -0.04(-0.19%) |
Jul 13, 2015 | 21.49 | 21.64 | 20.92 | 21.50 | 598,696 | +0.06(+0.28%) |
Jul 10, 2015 | 21.25 | 21.53 | 20.95 | 21.44 | 625,213 | +0.35(+1.66%) |
Jul 09, 2015 | 21.07 | 21.38 | 20.93 | 21.09 | 390,238 | +0.34(+1.64%) |
Jul 08, 2015 | 20.75 | 21.00 | 20.58 | 20.75 | 550,826 | -0.26(-1.24%) |
Jul 07, 2015 | 21.07 | 21.13 | 20.00 | 21.01 | 559,034 | -0.17(-0.80%) |
Jul 06, 2015 | 21.32 | 21.40 | 20.94 | 21.18 | 572,010 | -0.37(-1.72%) |
Jul 02, 2015 | 21.78 | 21.55 | 21.55 | 21.55 | 459,300 | -0.18(-0.83%) |