Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.55 | 20.74 | 20.47 | 20.64 | 15,549 | +0.61(+3.05%) |
Sep 29, 2015 | 19.86 | 20.08 | 19.86 | 20.03 | 37,188 | -0.15(-0.74%) |
Sep 28, 2015 | 20.47 | 20.47 | 20.08 | 20.18 | 15,393 | -0.59(-2.82%) |
Sep 25, 2015 | 20.74 | 20.87 | 20.67 | 20.77 | 16,289 | +0.32(+1.54%) |
Sep 24, 2015 | 20.30 | 20.48 | 20.30 | 20.45 | 285,027 | +0.14(+0.69%) |
Sep 23, 2015 | 20.40 | 20.49 | 20.23 | 20.31 | 758,810 | -0.09(-0.44%) |
Sep 22, 2015 | 20.67 | 20.67 | 20.25 | 20.40 | 59,238 | -0.67(-3.16%) |
Sep 21, 2015 | 21.16 | 21.18 | 20.97 | 21.07 | 16,002 | -0.19(-0.89%) |
Sep 18, 2015 | 21.25 | 21.48 | 21.25 | 21.25 | 12,821 | -0.35(-1.60%) |
Sep 17, 2015 | 21.56 | 21.73 | 21.50 | 21.60 | 10,034 | -0.29(-1.32%) |
Sep 16, 2015 | 21.71 | 21.97 | 21.71 | 21.89 | 180,364 | +0.30(+1.39%) |
Sep 15, 2015 | 21.17 | 21.68 | 21.17 | 21.59 | 49,258 | +0.48(+2.25%) |
Sep 14, 2015 | 21.06 | 21.16 | 21.06 | 21.11 | 16,157 | -0.18(-0.85%) |
Sep 11, 2015 | 21.28 | 21.33 | 21.15 | 21.30 | 31,555 | -0.16(-0.77%) |
Sep 10, 2015 | 21.34 | 21.49 | 21.27 | 21.46 | 20,863 | +0.28(+1.30%) |
Sep 09, 2015 | 21.67 | 21.73 | 21.17 | 21.18 | 20,212 | -0.19(-0.87%) |
Sep 08, 2015 | 21.48 | 21.48 | 21.14 | 21.37 | 136,626 | +1.12(+5.53%) |
Sep 04, 2015 | 20.25 | 20.25 | 20.25 | 0 | -0.69(-3.30%) | |
Sep 03, 2015 | 20.99 | 21.25 | 20.94 | 20.94 | 25,003 | +0.28(+1.36%) |
Sep 02, 2015 | 20.55 | 20.68 | 20.48 | 20.66 | 35,082 | +0.50(+2.48%) |
Sep 01, 2015 | 20.59 | 20.62 | 20.16 | 20.16 | 32,096 | -1.23(-5.77%) |
Aug 31, 2015 | 21.48 | 21.68 | 21.35 | 21.39 | 22,762 | -0.32(-1.50%) |
Aug 28, 2015 | 21.38 | 21.75 | 21.34 | 21.72 | 718,850 | +0.37(+1.73%) |
Aug 27, 2015 | 21.50 | 21.69 | 21.33 | 21.35 | 65,991 | +0.26(+1.21%) |
Aug 26, 2015 | 21.04 | 21.17 | 20.67 | 21.09 | 28,201 | -0.23(-1.06%) |
Aug 25, 2015 | 21.94 | 21.94 | 21.20 | 21.32 | 89,983 | +0.22(+1.04%) |
Aug 24, 2015 | 20.74 | 21.69 | 20.74 | 21.10 | 94,625 | -0.64(-2.97%) |
Aug 21, 2015 | 22.12 | 22.24 | 21.70 | 21.75 | 53,173 | -0.29(-1.32%) |
Aug 20, 2015 | 22.49 | 22.49 | 22.00 | 22.04 | 72,165 | -0.59(-2.59%) |
Aug 19, 2015 | 22.66 | 22.70 | 22.41 | 22.62 | 7,741 | -0.46(-1.99%) |
Aug 18, 2015 | 23.25 | 23.26 | 22.99 | 23.08 | 22,591 | -0.15(-0.65%) |
Aug 17, 2015 | 23.23 | 23.33 | 23.11 | 23.23 | 11,040 | -0.23(-0.98%) |
Aug 14, 2015 | 23.20 | 23.46 | 23.18 | 23.46 | 7,343 | +0.44(+1.91%) |
Aug 13, 2015 | 23.28 | 23.43 | 23.02 | 23.02 | 11,543 | -0.28(-1.20%) |
Aug 12, 2015 | 23.31 | 23.40 | 22.99 | 23.30 | 10,190 | -0.66(-2.75%) |
Aug 11, 2015 | 24.05 | 24.05 | 23.79 | 23.96 | 12,478 | -1.00(-4.01%) |
Aug 10, 2015 | 24.77 | 25.09 | 24.77 | 24.96 | 6,229 | -0.03(-0.12%) |
Aug 07, 2015 | 24.82 | 24.99 | 24.77 | 24.99 | 3,506 | -0.05(-0.20%) |
Aug 06, 2015 | 25.00 | 25.04 | 24.85 | 25.04 | 8,648 | +0.05(+0.20%) |
Aug 05, 2015 | 25.15 | 25.15 | 24.97 | 24.99 | 4,451 | +0.07(+0.28%) |
Aug 04, 2015 | 24.88 | 25.00 | 24.76 | 24.92 | 14,742 | +0.00(+0.00%) |
Aug 03, 2015 | 25.00 | 25.10 | 24.71 | 24.92 | 356,887 | -0.20(-0.80%) |
Jul 31, 2015 | 24.94 | 25.17 | 24.91 | 25.12 | 6,680 | +0.82(+3.37%) |
Jul 30, 2015 | 24.41 | 24.41 | 24.20 | 24.30 | 33,960 | -0.04(-0.16%) |
Jul 29, 2015 | 24.35 | 24.40 | 24.26 | 24.34 | 26,142 | +0.14(+0.58%) |
Jul 28, 2015 | 24.12 | 24.20 | 24.07 | 24.20 | 26,713 | +0.60(+2.54%) |
Jul 27, 2015 | 23.65 | 23.93 | 23.34 | 23.60 | 13,206 | -0.08(-0.34%) |
Jul 24, 2015 | 24.00 | 24.07 | 23.68 | 23.68 | 13,529 | -0.27(-1.13%) |
Jul 23, 2015 | 24.19 | 24.21 | 23.93 | 23.95 | 154,199 | -0.42(-1.72%) |
Jul 22, 2015 | 24.27 | 24.41 | 24.23 | 24.37 | 9,962 | -0.14(-0.57%) |
Jul 21, 2015 | 24.60 | 24.68 | 24.46 | 24.51 | 10,371 | -0.35(-1.43%) |
Jul 20, 2015 | 24.91 | 24.93 | 24.80 | 24.86 | 8,063 | -0.07(-0.26%) |
Jul 17, 2015 | 24.84 | 24.93 | 24.77 | 24.93 | 7,546 | +0.33(+1.34%) |
Jul 16, 2015 | 24.61 | 24.71 | 24.54 | 24.60 | 6,439 | +0.04(+0.14%) |
Jul 15, 2015 | 24.71 | 24.71 | 24.47 | 24.57 | 23,970 | -0.72(-2.87%) |
Jul 14, 2015 | 25.05 | 25.29 | 25.05 | 25.29 | 7,868 | +0.39(+1.59%) |
Jul 13, 2015 | 24.86 | 25.02 | 24.80 | 24.89 | 22,063 | +0.32(+1.28%) |
Jul 10, 2015 | 24.64 | 24.77 | 24.37 | 24.58 | 12,573 | +0.70(+2.93%) |
Jul 09, 2015 | 24.04 | 24.10 | 23.82 | 23.88 | 11,230 | +0.34(+1.44%) |
Jul 08, 2015 | 23.55 | 23.58 | 23.30 | 23.54 | 12,943 | -0.05(-0.21%) |
Jul 07, 2015 | 23.74 | 23.74 | 23.15 | 23.59 | 16,793 | -0.35(-1.47%) |
Jul 06, 2015 | 23.87 | 24.00 | 23.75 | 23.94 | 15,223 | -0.24(-0.98%) |
Jul 02, 2015 | 24.18 | 24.18 | 24.18 | 0 | -0.16(-0.66%) |