Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.37 | 20.77 | 20.37 | 20.69 | 9,065,790 | +0.54(+2.68%) |
Sep 29, 2015 | 20.05 | 20.29 | 19.99 | 20.15 | 6,494,402 | +0.10(+0.52%) |
Sep 28, 2015 | 20.30 | 20.48 | 20.02 | 20.05 | 5,143,989 | -0.30(-1.46%) |
Sep 25, 2015 | 20.55 | 20.67 | 20.23 | 20.35 | 5,958,011 | -0.02(-0.12%) |
Sep 24, 2015 | 20.23 | 20.42 | 19.99 | 20.37 | 4,891,236 | -0.04(-0.20%) |
Sep 23, 2015 | 20.39 | 20.48 | 20.23 | 20.41 | 4,682,461 | +0.09(+0.44%) |
Sep 22, 2015 | 20.42 | 20.52 | 20.15 | 20.32 | 5,014,549 | -0.41(-1.98%) |
Sep 21, 2015 | 20.60 | 20.93 | 20.56 | 20.73 | 6,142,591 | +0.18(+0.86%) |
Sep 18, 2015 | 20.52 | 20.90 | 20.48 | 20.56 | 9,354,730 | -0.22(-1.05%) |
Sep 17, 2015 | 20.79 | 21.05 | 20.69 | 20.77 | 5,472,827 | -0.12(-0.58%) |
Sep 16, 2015 | 20.76 | 20.94 | 20.73 | 20.89 | 5,790,325 | +0.13(+0.62%) |
Sep 15, 2015 | 20.40 | 20.81 | 20.38 | 20.77 | 4,679,819 | +0.38(+1.86%) |
Sep 14, 2015 | 20.42 | 20.44 | 20.25 | 20.39 | 4,434,563 | +0.06(+0.28%) |
Sep 11, 2015 | 20.36 | 20.48 | 20.18 | 20.33 | 3,831,393 | -0.29(-1.40%) |
Sep 10, 2015 | 20.39 | 20.74 | 20.30 | 20.62 | 5,385,779 | +0.30(+1.47%) |
Sep 09, 2015 | 20.84 | 20.93 | 20.28 | 20.32 | 5,869,559 | -0.24(-1.17%) |
Sep 08, 2015 | 20.44 | 20.59 | 20.23 | 20.56 | 5,165,281 | +0.39(+1.96%) |
Sep 04, 2015 | 20.11 | 20.17 | 20.17 | 20.17 | 5,519,109 | -0.17(-0.83%) |
Sep 03, 2015 | 20.29 | 20.56 | 20.18 | 20.34 | 6,242,818 | -0.03(-0.16%) |
Sep 02, 2015 | 20.40 | 20.40 | 19.98 | 20.37 | 5,258,985 | +0.30(+1.48%) |
Sep 01, 2015 | 20.23 | 20.55 | 19.91 | 20.07 | 8,070,994 | -0.62(-3.00%) |
Aug 31, 2015 | 20.70 | 20.93 | 20.64 | 20.69 | 3,934,081 | -0.22(-1.04%) |
Aug 28, 2015 | 20.83 | 21.00 | 20.69 | 20.91 | 6,478,352 | +0.06(+0.31%) |
Aug 27, 2015 | 20.70 | 21.03 | 20.42 | 20.85 | 6,590,524 | +0.34(+1.68%) |
Aug 26, 2015 | 20.50 | 20.53 | 19.88 | 20.50 | 8,038,009 | +0.55(+2.77%) |
Aug 25, 2015 | 21.01 | 21.08 | 19.93 | 19.95 | 8,656,600 | -0.55(-2.66%) |
Aug 24, 2015 | 20.39 | 21.04 | 19.87 | 20.49 | 14,032,118 | -0.80(-3.77%) |
Aug 21, 2015 | 21.76 | 21.87 | 21.27 | 21.30 | 7,585,065 | -0.64(-2.92%) |
Aug 20, 2015 | 22.35 | 22.45 | 21.76 | 21.94 | 7,693,003 | -0.55(-2.46%) |
Aug 19, 2015 | 22.51 | 22.66 | 22.40 | 22.49 | 6,496,833 | -0.06(-0.25%) |
Aug 18, 2015 | 22.71 | 22.72 | 22.53 | 22.55 | 4,672,364 | -0.16(-0.71%) |
Aug 17, 2015 | 22.45 | 22.73 | 22.39 | 22.71 | 2,787,296 | +0.10(+0.46%) |
Aug 14, 2015 | 22.57 | 22.66 | 22.43 | 22.60 | 3,458,062 | +0.02(+0.07%) |
Aug 13, 2015 | 22.77 | 22.94 | 22.56 | 22.59 | 4,551,791 | +0.02(+0.07%) |
Aug 12, 2015 | 22.23 | 22.59 | 21.98 | 22.57 | 6,219,832 | +0.22(+0.97%) |
Aug 11, 2015 | 22.66 | 22.66 | 22.20 | 22.35 | 3,209,383 | -0.41(-1.80%) |
Aug 10, 2015 | 22.63 | 22.80 | 22.55 | 22.76 | 6,809,880 | +0.26(+1.18%) |
Aug 07, 2015 | 22.41 | 22.54 | 22.24 | 22.50 | 5,095,708 | +0.04(+0.18%) |
Aug 06, 2015 | 22.74 | 22.82 | 22.42 | 22.46 | 5,229,296 | -0.19(-0.85%) |
Aug 05, 2015 | 22.65 | 22.90 | 22.55 | 22.65 | 7,389,699 | +0.22(+0.97%) |
Aug 04, 2015 | 22.64 | 22.68 | 22.41 | 22.43 | 5,102,902 | -0.15(-0.67%) |
Aug 03, 2015 | 22.73 | 22.75 | 22.47 | 22.59 | 6,559,733 | -0.20(-0.88%) |
Jul 31, 2015 | 22.45 | 22.93 | 22.43 | 22.79 | 10,146,349 | +0.37(+1.65%) |
Jul 30, 2015 | 22.02 | 22.44 | 21.84 | 22.42 | 8,665,832 | +0.38(+1.75%) |
Jul 29, 2015 | 21.93 | 22.13 | 21.61 | 22.03 | 13,134,905 | -0.07(-0.33%) |
Jul 28, 2015 | 22.12 | 22.15 | 21.70 | 22.11 | 18,765,518 | +0.11(+0.51%) |
Jul 27, 2015 | 22.06 | 22.25 | 21.94 | 21.99 | 13,201,296 | -0.09(-0.40%) |
Jul 24, 2015 | 22.95 | 23.36 | 21.94 | 22.08 | 43,808,064 | +0.84(+3.96%) |
Jul 23, 2015 | 21.16 | 21.34 | 21.12 | 21.24 | 7,416,065 | +0.24(+1.15%) |
Jul 22, 2015 | 20.89 | 21.00 | 20.73 | 21.00 | 5,322,986 | -0.12(-0.57%) |
Jul 21, 2015 | 21.08 | 21.32 | 20.97 | 21.12 | 4,909,042 | -0.02(-0.08%) |
Jul 20, 2015 | 21.17 | 21.30 | 21.09 | 21.13 | 7,649,120 | -0.02(-0.11%) |
Jul 17, 2015 | 21.20 | 21.28 | 20.99 | 21.16 | 4,067,806 | +0.03(+0.15%) |
Jul 16, 2015 | 21.06 | 21.28 | 21.01 | 21.13 | 4,547,579 | +0.16(+0.76%) |
Jul 15, 2015 | 20.89 | 21.15 | 20.86 | 20.97 | 3,653,485 | +0.07(+0.35%) |
Jul 14, 2015 | 20.97 | 21.06 | 20.77 | 20.89 | 6,475,733 | -0.06(-0.31%) |
Jul 13, 2015 | 21.01 | 21.09 | 20.83 | 20.96 | 4,448,611 | -0.01(-0.04%) |
Jul 10, 2015 | 20.85 | 21.05 | 20.78 | 20.97 | 5,840,271 | +0.35(+1.71%) |
Jul 09, 2015 | 20.85 | 21.01 | 20.53 | 20.61 | 7,290,497 | +0.08(+0.39%) |
Jul 08, 2015 | 20.61 | 20.77 | 20.44 | 20.53 | 5,990,651 | -0.22(-1.08%) |
Jul 07, 2015 | 20.66 | 20.82 | 20.11 | 20.76 | 5,626,068 | +0.11(+0.54%) |
Jul 06, 2015 | 20.77 | 20.77 | 20.45 | 20.65 | 6,499,095 | -0.29(-1.38%) |
Jul 02, 2015 | 21.12 | 20.93 | 20.93 | 20.93 | 5,397,237 | -0.15(-0.72%) |