Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.49 | 19.80 | 19.18 | 19.76 | 1,252,708 | +0.42(+2.18%) |
Sep 29, 2015 | 19.43 | 19.60 | 18.87 | 19.34 | 646,425 | -0.04(-0.20%) |
Sep 28, 2015 | 19.37 | 19.49 | 19.08 | 19.38 | 670,227 | -0.32(-1.61%) |
Sep 25, 2015 | 20.05 | 20.25 | 19.64 | 19.69 | 863,331 | -0.23(-1.16%) |
Sep 24, 2015 | 19.82 | 20.01 | 19.43 | 19.92 | 1,152,649 | -0.29(-1.41%) |
Sep 23, 2015 | 20.91 | 20.91 | 20.08 | 20.21 | 514,686 | -0.60(-2.90%) |
Sep 22, 2015 | 20.69 | 21.04 | 20.57 | 20.81 | 667,461 | -0.28(-1.32%) |
Sep 21, 2015 | 21.42 | 21.61 | 21.07 | 21.09 | 677,173 | -0.27(-1.26%) |
Sep 18, 2015 | 21.65 | 21.73 | 21.17 | 21.36 | 1,413,878 | -0.63(-2.85%) |
Sep 17, 2015 | 22.53 | 22.53 | 21.92 | 21.99 | 557,453 | -0.56(-2.47%) |
Sep 16, 2015 | 22.22 | 22.61 | 22.15 | 22.54 | 394,678 | +0.40(+1.79%) |
Sep 15, 2015 | 21.77 | 22.21 | 21.65 | 22.15 | 583,701 | +0.44(+2.01%) |
Sep 14, 2015 | 21.91 | 21.93 | 21.65 | 21.71 | 547,439 | -0.21(-0.94%) |
Sep 11, 2015 | 21.91 | 22.11 | 21.72 | 21.92 | 452,532 | -0.19(-0.86%) |
Sep 10, 2015 | 22.28 | 22.50 | 21.99 | 22.11 | 750,030 | -0.13(-0.61%) |
Sep 09, 2015 | 22.76 | 22.83 | 22.22 | 22.24 | 1,044,397 | -0.35(-1.55%) |
Sep 08, 2015 | 22.76 | 22.92 | 22.54 | 22.59 | 1,139,985 | +0.13(+0.57%) |
Sep 04, 2015 | 22.85 | 22.46 | 22.46 | 22.46 | 686,492 | -0.65(-2.82%) |
Sep 03, 2015 | 23.23 | 23.29 | 22.83 | 23.11 | 993,408 | -0.10(-0.41%) |
Sep 02, 2015 | 23.32 | 23.43 | 22.80 | 23.21 | 596,103 | +0.19(+0.83%) |
Sep 01, 2015 | 23.65 | 23.99 | 22.92 | 23.02 | 1,291,538 | -1.19(-4.92%) |
Aug 31, 2015 | 23.53 | 24.27 | 23.10 | 24.21 | 1,334,940 | +0.59(+2.49%) |
Aug 28, 2015 | 22.69 | 23.75 | 22.69 | 23.62 | 1,165,798 | +0.89(+3.91%) |
Aug 27, 2015 | 22.53 | 23.06 | 22.38 | 22.73 | 1,054,884 | +0.60(+2.69%) |
Aug 26, 2015 | 22.27 | 22.27 | 21.76 | 22.14 | 695,471 | +0.37(+1.71%) |
Aug 25, 2015 | 22.75 | 22.78 | 21.76 | 21.76 | 1,436,747 | -0.22(-1.01%) |
Aug 24, 2015 | 21.82 | 22.92 | 21.67 | 21.99 | 1,595,346 | -0.83(-3.62%) |
Aug 21, 2015 | 22.87 | 23.25 | 22.71 | 22.81 | 1,156,487 | -0.13(-0.59%) |
Aug 20, 2015 | 23.56 | 23.60 | 22.91 | 22.95 | 976,229 | -0.75(-3.15%) |
Aug 19, 2015 | 23.90 | 23.98 | 23.44 | 23.69 | 941,588 | -0.35(-1.45%) |
Aug 18, 2015 | 24.32 | 24.32 | 23.93 | 24.04 | 468,697 | -0.33(-1.34%) |
Aug 17, 2015 | 24.31 | 24.47 | 23.97 | 24.37 | 499,952 | -0.01(-0.03%) |
Aug 14, 2015 | 24.09 | 24.43 | 23.94 | 24.38 | 541,956 | +0.29(+1.19%) |
Aug 13, 2015 | 24.48 | 24.67 | 23.93 | 24.09 | 735,627 | -0.44(-1.81%) |
Aug 12, 2015 | 23.80 | 24.54 | 23.72 | 24.53 | 1,576,227 | +0.56(+2.32%) |
Aug 11, 2015 | 24.73 | 24.73 | 23.70 | 23.98 | 1,779,036 | -1.60(-6.24%) |
Aug 10, 2015 | 24.78 | 25.58 | 24.66 | 25.57 | 890,599 | +0.92(+3.73%) |
Aug 07, 2015 | 24.61 | 25.13 | 24.53 | 24.65 | 564,637 | +0.01(+0.03%) |
Aug 06, 2015 | 24.71 | 24.76 | 24.36 | 24.65 | 996,732 | -0.09(-0.38%) |
Aug 05, 2015 | 24.62 | 25.17 | 24.54 | 24.74 | 541,986 | +0.34(+1.39%) |
Aug 04, 2015 | 24.58 | 25.03 | 24.32 | 24.40 | 904,140 | -0.24(-0.99%) |
Aug 03, 2015 | 24.96 | 25.06 | 24.49 | 24.65 | 748,317 | -0.35(-1.39%) |
Jul 31, 2015 | 26.05 | 26.07 | 24.61 | 24.99 | 1,952,713 | -1.16(-4.43%) |
Jul 30, 2015 | 25.31 | 27.03 | 24.66 | 26.15 | 2,884,131 | +0.39(+1.50%) |
Jul 29, 2015 | 24.87 | 26.04 | 24.85 | 25.77 | 1,675,676 | +0.77(+3.06%) |
Jul 28, 2015 | 24.62 | 25.36 | 24.49 | 25.00 | 1,868,611 | +0.50(+2.06%) |
Jul 27, 2015 | 24.20 | 24.51 | 24.02 | 24.50 | 697,048 | +0.08(+0.32%) |
Jul 24, 2015 | 25.04 | 25.18 | 24.38 | 24.42 | 966,166 | -0.69(-2.73%) |
Jul 23, 2015 | 25.25 | 25.37 | 24.91 | 25.10 | 665,817 | -0.13(-0.50%) |
Jul 22, 2015 | 25.36 | 25.51 | 25.18 | 25.23 | 742,123 | -0.25(-0.99%) |
Jul 21, 2015 | 25.58 | 25.67 | 25.30 | 25.48 | 772,392 | -0.09(-0.34%) |
Jul 20, 2015 | 25.52 | 25.66 | 25.33 | 25.57 | 716,895 | +0.12(+0.46%) |
Jul 17, 2015 | 25.49 | 25.62 | 25.32 | 25.45 | 443,611 | -0.06(-0.22%) |
Jul 16, 2015 | 25.57 | 25.78 | 25.40 | 25.51 | 673,658 | +0.08(+0.31%) |
Jul 15, 2015 | 25.93 | 26.04 | 25.32 | 25.43 | 755,405 | -0.59(-2.27%) |
Jul 14, 2015 | 25.84 | 26.14 | 25.79 | 26.02 | 563,764 | +0.17(+0.64%) |
Jul 13, 2015 | 25.51 | 25.91 | 25.35 | 25.85 | 993,727 | +0.48(+1.90%) |
Jul 10, 2015 | 25.59 | 25.66 | 25.29 | 25.37 | 645,187 | +0.07(+0.28%) |
Jul 09, 2015 | 25.82 | 25.92 | 25.29 | 25.30 | 1,250,468 | -0.32(-1.26%) |
Jul 08, 2015 | 26.17 | 26.40 | 25.55 | 25.62 | 729,149 | -0.73(-2.78%) |
Jul 07, 2015 | 26.41 | 26.47 | 25.85 | 26.36 | 1,156,411 | -0.11(-0.42%) |
Jul 06, 2015 | 26.42 | 26.83 | 26.32 | 26.47 | 634,260 | -0.32(-1.21%) |
Jul 02, 2015 | 26.97 | 26.79 | 26.79 | 26.79 | 523,035 | +0.17(+0.65%) |