Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.25 | 21.42 | 20.94 | 21.05 | 1,140,463 | -0.05(-0.23%) |
Sep 29, 2015 | 20.83 | 21.33 | 20.75 | 21.10 | 1,060,333 | +0.28(+1.33%) |
Sep 28, 2015 | 21.00 | 21.10 | 20.63 | 20.82 | 706,882 | -0.33(-1.58%) |
Sep 25, 2015 | 21.07 | 21.28 | 21.01 | 21.16 | 932,690 | +0.20(+0.93%) |
Sep 24, 2015 | 21.28 | 21.29 | 20.63 | 20.96 | 1,260,215 | -0.46(-2.13%) |
Sep 23, 2015 | 21.27 | 21.53 | 21.21 | 21.42 | 1,079,594 | +0.17(+0.80%) |
Sep 22, 2015 | 20.87 | 21.29 | 20.70 | 21.24 | 1,372,937 | +0.15(+0.69%) |
Sep 21, 2015 | 21.29 | 21.33 | 20.99 | 21.10 | 1,047,366 | -0.10(-0.46%) |
Sep 18, 2015 | 21.55 | 21.75 | 21.16 | 21.20 | 1,310,195 | -0.57(-2.62%) |
Sep 17, 2015 | 22.13 | 22.27 | 21.74 | 21.77 | 821,568 | -0.36(-1.62%) |
Sep 16, 2015 | 21.78 | 22.16 | 21.75 | 22.12 | 1,203,771 | +0.39(+1.80%) |
Sep 15, 2015 | 21.39 | 21.75 | 21.28 | 21.73 | 1,022,529 | +0.38(+1.79%) |
Sep 14, 2015 | 21.71 | 21.75 | 21.17 | 21.35 | 1,452,531 | -0.33(-1.54%) |
Sep 11, 2015 | 21.69 | 21.77 | 21.59 | 21.68 | 967,841 | -0.09(-0.41%) |
Sep 10, 2015 | 21.94 | 22.16 | 21.75 | 21.77 | 734,035 | -0.18(-0.82%) |
Sep 09, 2015 | 22.23 | 22.38 | 21.91 | 21.95 | 1,250,793 | -0.13(-0.59%) |
Sep 08, 2015 | 22.06 | 22.15 | 21.91 | 22.08 | 1,094,548 | +0.31(+1.42%) |
Sep 04, 2015 | 22.07 | 21.77 | 21.77 | 21.77 | 898,762 | -0.48(-2.16%) |
Sep 03, 2015 | 21.77 | 22.32 | 21.71 | 22.25 | 974,513 | +0.55(+2.55%) |
Sep 02, 2015 | 21.62 | 21.81 | 21.44 | 21.70 | 1,559,498 | +0.29(+1.37%) |
Sep 01, 2015 | 21.99 | 22.15 | 21.26 | 21.41 | 1,587,838 | -0.89(-3.99%) |
Aug 31, 2015 | 22.37 | 22.53 | 22.17 | 22.30 | 1,223,451 | -0.20(-0.90%) |
Aug 28, 2015 | 22.98 | 23.10 | 22.27 | 22.50 | 1,256,774 | -0.60(-2.59%) |
Aug 27, 2015 | 22.86 | 23.18 | 22.67 | 23.10 | 1,110,211 | +0.53(+2.36%) |
Aug 26, 2015 | 22.63 | 22.72 | 22.21 | 22.56 | 2,060,011 | +0.32(+1.45%) |
Aug 25, 2015 | 23.14 | 23.15 | 22.23 | 22.24 | 2,082,070 | -0.29(-1.29%) |
Aug 24, 2015 | 21.94 | 22.96 | 21.94 | 22.53 | 2,020,948 | -0.49(-2.14%) |
Aug 21, 2015 | 23.48 | 23.62 | 22.94 | 23.02 | 1,176,800 | -0.68(-2.87%) |
Aug 20, 2015 | 24.08 | 24.22 | 23.70 | 23.70 | 904,756 | -0.59(-2.43%) |
Aug 19, 2015 | 24.43 | 24.50 | 23.96 | 24.29 | 902,809 | -0.23(-0.96%) |
Aug 18, 2015 | 24.46 | 24.71 | 24.42 | 24.53 | 1,026,655 | -0.02(-0.10%) |
Aug 17, 2015 | 24.53 | 24.66 | 24.22 | 24.55 | 648,683 | -0.02(-0.10%) |
Aug 14, 2015 | 24.20 | 24.63 | 24.07 | 24.58 | 442,084 | +0.41(+1.71%) |
Aug 13, 2015 | 24.33 | 24.34 | 24.02 | 24.16 | 618,431 | -0.23(-0.93%) |
Aug 12, 2015 | 23.74 | 24.40 | 23.74 | 24.39 | 1,048,525 | +0.53(+2.24%) |
Aug 11, 2015 | 23.68 | 23.95 | 23.54 | 23.86 | 1,491,305 | +0.16(+0.68%) |
Aug 10, 2015 | 23.06 | 23.93 | 22.98 | 23.70 | 3,218,435 | +1.25(+5.55%) |
Aug 07, 2015 | 21.74 | 22.51 | 21.45 | 22.45 | 2,815,469 | +1.45(+6.89%) |
Aug 06, 2015 | 21.35 | 21.39 | 21.00 | 21.00 | 999,198 | -0.36(-1.70%) |
Aug 05, 2015 | 21.50 | 21.61 | 21.23 | 21.37 | 1,118,780 | -0.05(-0.23%) |
Aug 04, 2015 | 21.37 | 21.67 | 21.25 | 21.42 | 437,994 | +0.01(+0.04%) |
Aug 03, 2015 | 21.85 | 21.85 | 21.36 | 21.41 | 352,742 | -0.44(-2.00%) |
Jul 31, 2015 | 21.91 | 21.92 | 21.74 | 21.84 | 607,328 | +0.02(+0.07%) |
Jul 30, 2015 | 21.43 | 21.88 | 21.33 | 21.83 | 691,100 | +0.35(+1.62%) |
Jul 29, 2015 | 21.26 | 21.54 | 21.26 | 21.48 | 620,652 | +0.25(+1.18%) |
Jul 28, 2015 | 21.02 | 21.32 | 20.93 | 21.23 | 1,223,406 | +0.28(+1.35%) |
Jul 27, 2015 | 20.77 | 21.04 | 20.76 | 20.95 | 675,865 | +0.06(+0.31%) |
Jul 24, 2015 | 21.16 | 21.24 | 20.74 | 20.88 | 420,818 | -0.27(-1.26%) |
Jul 23, 2015 | 21.20 | 21.37 | 21.08 | 21.15 | 588,465 | -0.02(-0.08%) |
Jul 22, 2015 | 21.25 | 21.38 | 21.09 | 21.16 | 423,139 | -0.24(-1.13%) |
Jul 21, 2015 | 21.38 | 21.46 | 21.25 | 21.41 | 606,283 | -0.02(-0.08%) |
Jul 20, 2015 | 21.87 | 21.90 | 21.40 | 21.42 | 620,721 | -0.44(-2.00%) |
Jul 17, 2015 | 21.80 | 21.99 | 21.71 | 21.86 | 477,729 | +0.06(+0.26%) |
Jul 16, 2015 | 21.83 | 22.01 | 21.75 | 21.80 | 495,225 | +0.08(+0.37%) |
Jul 15, 2015 | 21.98 | 22.09 | 21.71 | 21.72 | 606,429 | -0.36(-1.65%) |
Jul 14, 2015 | 21.96 | 22.12 | 21.58 | 22.09 | 1,296,893 | +0.12(+0.55%) |
Jul 13, 2015 | 22.05 | 22.18 | 21.93 | 21.96 | 1,071,765 | -0.13(-0.59%) |
Jul 10, 2015 | 21.92 | 22.19 | 21.84 | 22.09 | 1,758,507 | +0.27(+1.22%) |
Jul 09, 2015 | 23.21 | 23.22 | 21.80 | 21.83 | 1,419,908 | -1.20(-5.20%) |
Jul 08, 2015 | 22.91 | 23.10 | 22.79 | 23.02 | 673,138 | -0.04(-0.18%) |
Jul 07, 2015 | 23.04 | 23.09 | 22.78 | 23.06 | 651,161 | +0.00(+0.00%) |
Jul 06, 2015 | 23.02 | 23.09 | 22.83 | 23.06 | 678,337 | -0.14(-0.59%) |
Jul 02, 2015 | 22.85 | 23.20 | 23.20 | 23.20 | 753,810 | +0.24(+1.06%) |