Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.84 | 20.84 | 20.36 | 20.37 | 785,398 | -0.24(-1.18%) |
Sep 29, 2015 | 20.75 | 20.78 | 20.41 | 20.62 | 909,983 | -0.10(-0.47%) |
Sep 28, 2015 | 20.90 | 21.02 | 20.68 | 20.71 | 599,273 | -0.34(-1.62%) |
Sep 25, 2015 | 21.04 | 21.34 | 20.86 | 21.06 | 966,470 | +0.11(+0.50%) |
Sep 24, 2015 | 21.54 | 21.54 | 20.73 | 20.95 | 1,118,271 | -0.89(-4.09%) |
Sep 23, 2015 | 22.05 | 22.24 | 21.79 | 21.84 | 638,006 | -0.24(-1.07%) |
Sep 22, 2015 | 22.75 | 22.77 | 22.00 | 22.08 | 803,789 | -0.85(-3.72%) |
Sep 21, 2015 | 23.15 | 23.16 | 22.71 | 22.93 | 896,930 | -0.03(-0.14%) |
Sep 18, 2015 | 22.82 | 23.29 | 22.71 | 22.96 | 1,275,826 | -0.28(-1.19%) |
Sep 17, 2015 | 22.90 | 23.30 | 22.76 | 23.24 | 1,016,397 | +0.27(+1.17%) |
Sep 16, 2015 | 22.83 | 23.12 | 22.69 | 22.97 | 712,792 | +0.07(+0.32%) |
Sep 15, 2015 | 22.41 | 22.95 | 22.28 | 22.90 | 540,704 | +0.51(+2.28%) |
Sep 14, 2015 | 22.46 | 22.69 | 22.33 | 22.39 | 588,712 | -0.11(-0.50%) |
Sep 11, 2015 | 22.37 | 22.58 | 22.29 | 22.50 | 640,972 | -0.02(-0.07%) |
Sep 10, 2015 | 22.20 | 22.71 | 22.08 | 22.52 | 1,534,941 | +0.41(+1.87%) |
Sep 09, 2015 | 22.17 | 22.21 | 21.75 | 22.10 | 1,303,307 | +0.03(+0.15%) |
Sep 08, 2015 | 22.05 | 22.27 | 21.61 | 22.07 | 802,964 | +0.44(+2.03%) |
Sep 04, 2015 | 21.10 | 21.63 | 21.63 | 21.63 | 948,270 | +0.27(+1.25%) |
Sep 03, 2015 | 21.44 | 21.57 | 21.31 | 21.36 | 979,319 | +0.02(+0.08%) |
Sep 02, 2015 | 21.01 | 21.40 | 20.94 | 21.35 | 873,096 | +0.66(+3.18%) |
Sep 01, 2015 | 21.10 | 21.25 | 20.62 | 20.69 | 768,170 | -0.81(-3.78%) |
Aug 31, 2015 | 21.54 | 21.81 | 21.41 | 21.50 | 756,905 | -0.04(-0.19%) |
Aug 28, 2015 | 21.44 | 21.95 | 21.40 | 21.54 | 1,799,083 | +0.07(+0.34%) |
Aug 27, 2015 | 21.66 | 21.74 | 21.16 | 21.47 | 902,668 | +0.11(+0.49%) |
Aug 26, 2015 | 21.06 | 21.83 | 20.70 | 21.36 | 1,052,161 | +0.62(+2.97%) |
Aug 25, 2015 | 21.76 | 21.92 | 20.70 | 20.75 | 1,232,286 | -0.56(-2.63%) |
Aug 24, 2015 | 21.39 | 21.91 | 20.67 | 21.31 | 949,560 | -0.45(-2.05%) |
Aug 21, 2015 | 22.10 | 22.35 | 21.74 | 21.75 | 596,827 | -0.69(-3.07%) |
Aug 20, 2015 | 22.95 | 23.13 | 22.41 | 22.44 | 594,915 | -0.62(-2.71%) |
Aug 19, 2015 | 23.30 | 23.50 | 22.94 | 23.07 | 538,715 | -0.39(-1.66%) |
Aug 18, 2015 | 23.34 | 23.73 | 22.93 | 23.46 | 855,627 | +0.35(+1.51%) |
Aug 17, 2015 | 23.01 | 23.17 | 22.71 | 23.11 | 505,720 | +0.02(+0.07%) |
Aug 14, 2015 | 22.68 | 23.20 | 22.68 | 23.09 | 430,819 | +0.29(+1.28%) |
Aug 13, 2015 | 22.78 | 23.38 | 22.71 | 22.80 | 582,451 | -0.03(-0.14%) |
Aug 12, 2015 | 22.61 | 23.24 | 22.19 | 22.83 | 574,795 | -0.06(-0.25%) |
Aug 11, 2015 | 22.83 | 23.24 | 22.72 | 22.89 | 508,678 | -0.16(-0.70%) |
Aug 10, 2015 | 22.67 | 23.07 | 22.58 | 23.05 | 585,792 | +0.53(+2.34%) |
Aug 07, 2015 | 23.20 | 23.36 | 22.44 | 22.52 | 755,757 | -0.72(-3.11%) |
Aug 06, 2015 | 23.34 | 23.63 | 23.06 | 23.25 | 891,091 | -0.20(-0.87%) |
Aug 05, 2015 | 23.70 | 23.81 | 23.42 | 23.45 | 616,513 | -0.06(-0.24%) |
Aug 04, 2015 | 23.31 | 23.52 | 23.18 | 23.51 | 636,625 | +0.13(+0.56%) |
Aug 03, 2015 | 22.85 | 23.38 | 22.65 | 23.38 | 619,720 | +0.45(+1.98%) |
Jul 31, 2015 | 22.98 | 23.22 | 22.77 | 22.92 | 499,369 | -0.06(-0.28%) |
Jul 30, 2015 | 22.61 | 23.00 | 22.39 | 22.99 | 846,126 | +0.24(+1.03%) |
Jul 29, 2015 | 22.16 | 22.90 | 22.10 | 22.75 | 714,599 | +0.50(+2.22%) |
Jul 28, 2015 | 21.74 | 22.28 | 21.49 | 22.26 | 732,049 | +0.63(+2.93%) |
Jul 27, 2015 | 21.68 | 21.75 | 21.52 | 21.62 | 733,822 | -0.24(-1.08%) |
Jul 24, 2015 | 22.05 | 22.20 | 21.80 | 21.86 | 985,783 | -0.26(-1.17%) |
Jul 23, 2015 | 22.70 | 22.99 | 22.09 | 22.12 | 1,041,943 | -0.54(-2.36%) |
Jul 22, 2015 | 23.34 | 23.41 | 22.52 | 22.65 | 1,626,099 | -0.81(-3.46%) |
Jul 21, 2015 | 23.13 | 23.51 | 22.48 | 23.47 | 2,452,747 | +1.11(+4.97%) |
Jul 20, 2015 | 22.27 | 22.52 | 22.26 | 22.35 | 837,436 | +0.08(+0.36%) |
Jul 17, 2015 | 22.56 | 22.69 | 22.17 | 22.27 | 688,603 | -0.22(-0.97%) |
Jul 16, 2015 | 22.44 | 22.58 | 22.12 | 22.49 | 977,021 | +0.57(+2.59%) |
Jul 15, 2015 | 22.26 | 22.44 | 21.87 | 21.92 | 885,223 | -0.42(-1.89%) |
Jul 14, 2015 | 22.40 | 22.55 | 22.19 | 22.35 | 798,008 | -0.10(-0.43%) |
Jul 13, 2015 | 22.09 | 22.51 | 21.98 | 22.44 | 830,500 | +0.44(+1.99%) |
Jul 10, 2015 | 21.79 | 22.18 | 21.75 | 22.00 | 697,747 | +0.41(+1.88%) |
Jul 09, 2015 | 21.33 | 21.82 | 21.33 | 21.60 | 893,440 | +0.39(+1.84%) |
Jul 08, 2015 | 21.44 | 21.55 | 21.00 | 21.21 | 1,058,559 | -0.45(-2.10%) |
Jul 07, 2015 | 21.27 | 21.70 | 21.17 | 21.66 | 1,103,880 | +0.33(+1.56%) |
Jul 06, 2015 | 21.28 | 21.69 | 21.12 | 21.33 | 546,012 | -0.02(-0.08%) |
Jul 02, 2015 | 21.34 | 21.35 | 21.35 | 21.35 | 409,640 | +0.03(+0.15%) |