Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.14 | 19.19 | 18.78 | 19.07 | 358,419 | +0.17(+0.92%) |
Sep 29, 2015 | 19.69 | 19.78 | 18.83 | 18.90 | 367,286 | -0.74(-3.79%) |
Sep 28, 2015 | 20.14 | 20.14 | 19.33 | 19.64 | 331,558 | -0.54(-2.68%) |
Sep 25, 2015 | 20.55 | 20.55 | 20.12 | 20.18 | 395,869 | -0.22(-1.06%) |
Sep 24, 2015 | 20.58 | 20.59 | 20.31 | 20.40 | 221,041 | -0.22(-1.05%) |
Sep 23, 2015 | 21.00 | 21.14 | 20.60 | 20.62 | 179,670 | -0.32(-1.52%) |
Sep 22, 2015 | 20.81 | 21.01 | 20.43 | 20.93 | 205,070 | -0.14(-0.69%) |
Sep 21, 2015 | 21.18 | 21.30 | 20.90 | 21.08 | 155,824 | +0.13(+0.62%) |
Sep 18, 2015 | 21.40 | 21.52 | 20.91 | 20.95 | 547,924 | -0.75(-3.46%) |
Sep 17, 2015 | 21.99 | 22.15 | 21.22 | 21.70 | 461,740 | -0.20(-0.89%) |
Sep 16, 2015 | 22.15 | 22.15 | 21.71 | 21.89 | 153,264 | -0.30(-1.37%) |
Sep 15, 2015 | 22.15 | 22.26 | 22.03 | 22.20 | 135,444 | +0.06(+0.26%) |
Sep 14, 2015 | 22.18 | 22.21 | 21.91 | 22.14 | 271,387 | +0.08(+0.36%) |
Sep 11, 2015 | 21.40 | 22.10 | 21.11 | 22.06 | 229,664 | +0.66(+3.07%) |
Sep 10, 2015 | 21.45 | 21.63 | 21.23 | 21.40 | 207,639 | -0.12(-0.54%) |
Sep 09, 2015 | 21.95 | 22.05 | 21.45 | 21.52 | 234,933 | -0.28(-1.29%) |
Sep 08, 2015 | 21.61 | 21.89 | 21.52 | 21.80 | 246,020 | +0.38(+1.79%) |
Sep 04, 2015 | 21.40 | 21.42 | 21.42 | 21.42 | 374,726 | -0.17(-0.80%) |
Sep 03, 2015 | 21.66 | 22.39 | 21.05 | 21.59 | 613,823 | +0.04(+0.20%) |
Sep 02, 2015 | 21.34 | 21.57 | 21.08 | 21.55 | 163,715 | +0.40(+1.88%) |
Sep 01, 2015 | 21.19 | 21.23 | 20.88 | 21.15 | 316,549 | -0.33(-1.55%) |
Aug 31, 2015 | 21.22 | 21.61 | 20.98 | 21.48 | 347,554 | +0.17(+0.78%) |
Aug 28, 2015 | 21.49 | 21.69 | 21.12 | 21.32 | 265,622 | -0.22(-1.01%) |
Aug 27, 2015 | 21.77 | 21.77 | 21.18 | 21.53 | 290,374 | -0.12(-0.57%) |
Aug 26, 2015 | 21.70 | 21.89 | 21.22 | 21.66 | 284,789 | +0.46(+2.18%) |
Aug 25, 2015 | 21.71 | 21.94 | 21.17 | 21.19 | 297,276 | +0.01(+0.07%) |
Aug 24, 2015 | 21.30 | 22.02 | 21.01 | 21.18 | 283,250 | -0.98(-4.43%) |
Aug 21, 2015 | 22.00 | 22.69 | 21.45 | 22.16 | 373,712 | -0.09(-0.39%) |
Aug 20, 2015 | 22.39 | 22.64 | 22.21 | 22.25 | 177,662 | -0.37(-1.63%) |
Aug 19, 2015 | 22.45 | 22.78 | 22.38 | 22.62 | 163,852 | -0.01(-0.06%) |
Aug 18, 2015 | 22.75 | 23.01 | 22.50 | 22.63 | 235,820 | -0.02(-0.10%) |
Aug 17, 2015 | 22.64 | 22.71 | 22.34 | 22.65 | 195,354 | -0.01(-0.06%) |
Aug 14, 2015 | 22.37 | 22.88 | 22.26 | 22.67 | 397,466 | +0.29(+1.29%) |
Aug 13, 2015 | 22.00 | 22.57 | 21.81 | 22.38 | 410,929 | +0.39(+1.77%) |
Aug 12, 2015 | 22.02 | 22.10 | 21.50 | 21.99 | 515,967 | -0.20(-0.91%) |
Aug 11, 2015 | 22.24 | 22.51 | 22.06 | 22.19 | 286,791 | -0.24(-1.06%) |
Aug 10, 2015 | 21.95 | 22.49 | 21.82 | 22.43 | 429,251 | +0.61(+2.81%) |
Aug 07, 2015 | 21.54 | 21.85 | 21.41 | 21.82 | 190,549 | +0.21(+0.97%) |
Aug 06, 2015 | 21.94 | 21.99 | 21.46 | 21.61 | 291,250 | -0.31(-1.42%) |
Aug 05, 2015 | 21.64 | 22.05 | 21.54 | 21.92 | 236,565 | +0.39(+1.81%) |
Aug 04, 2015 | 21.55 | 21.71 | 21.35 | 21.53 | 223,574 | +0.05(+0.24%) |
Aug 03, 2015 | 21.79 | 21.79 | 21.40 | 21.48 | 178,902 | -0.32(-1.49%) |
Jul 31, 2015 | 21.98 | 22.26 | 21.70 | 21.80 | 204,484 | -0.14(-0.63%) |
Jul 30, 2015 | 21.87 | 22.35 | 21.81 | 21.94 | 417,112 | -0.01(-0.07%) |
Jul 29, 2015 | 21.18 | 22.54 | 21.00 | 21.95 | 1,314,325 | +1.83(+9.08%) |
Jul 28, 2015 | 20.00 | 20.20 | 19.74 | 20.13 | 252,638 | +0.25(+1.27%) |
Jul 27, 2015 | 20.42 | 20.52 | 19.72 | 19.87 | 221,396 | -0.65(-3.17%) |
Jul 24, 2015 | 20.59 | 20.72 | 20.00 | 20.52 | 402,299 | +0.04(+0.21%) |
Jul 23, 2015 | 21.06 | 21.17 | 20.05 | 20.48 | 390,781 | -0.57(-2.71%) |
Jul 22, 2015 | 20.63 | 21.14 | 20.58 | 21.05 | 171,521 | +0.30(+1.46%) |
Jul 21, 2015 | 20.82 | 20.96 | 20.38 | 20.75 | 277,564 | -0.13(-0.62%) |
Jul 20, 2015 | 21.14 | 21.32 | 20.80 | 20.88 | 288,752 | -0.29(-1.36%) |
Jul 17, 2015 | 21.62 | 21.68 | 20.81 | 21.17 | 392,269 | -0.46(-2.14%) |
Jul 16, 2015 | 22.05 | 22.12 | 21.52 | 21.63 | 406,290 | -0.21(-0.96%) |
Jul 15, 2015 | 21.50 | 22.95 | 21.40 | 21.84 | 1,741,399 | +0.34(+1.58%) |
Jul 14, 2015 | 21.24 | 21.61 | 21.14 | 21.50 | 428,053 | +0.23(+1.09%) |
Jul 13, 2015 | 20.23 | 21.30 | 20.23 | 21.27 | 384,551 | +1.08(+5.37%) |
Jul 10, 2015 | 20.45 | 20.73 | 19.64 | 20.18 | 396,107 | -0.17(-0.82%) |
Jul 09, 2015 | 19.14 | 20.59 | 19.06 | 20.35 | 833,039 | +1.32(+6.95%) |
Jul 08, 2015 | 18.90 | 19.16 | 18.74 | 19.03 | 165,959 | -0.01(-0.08%) |
Jul 07, 2015 | 18.80 | 19.13 | 18.60 | 19.04 | 314,885 | +0.30(+1.58%) |
Jul 06, 2015 | 18.71 | 19.05 | 18.60 | 18.75 | 175,975 | -0.07(-0.38%) |
Jul 02, 2015 | 18.88 | 18.82 | 18.82 | 18.82 | 205,498 | +0.00(+0.00%) |