Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.20 | 18.43 | 18.08 | 18.40 | 2,168,235 | +0.39(+2.17%) |
Sep 29, 2015 | 17.91 | 18.03 | 17.76 | 18.01 | 2,554,735 | +0.11(+0.63%) |
Sep 28, 2015 | 17.95 | 18.07 | 17.75 | 17.89 | 2,401,745 | -0.23(-1.24%) |
Sep 25, 2015 | 18.07 | 18.28 | 17.92 | 18.12 | 2,387,733 | +0.14(+0.79%) |
Sep 24, 2015 | 17.62 | 18.06 | 17.59 | 17.98 | 3,207,201 | +0.30(+1.68%) |
Sep 23, 2015 | 17.55 | 17.71 | 17.45 | 17.68 | 1,650,467 | +0.19(+1.09%) |
Sep 22, 2015 | 17.45 | 17.60 | 17.40 | 17.49 | 2,178,413 | -0.23(-1.27%) |
Sep 21, 2015 | 17.86 | 17.98 | 17.62 | 17.72 | 4,657,837 | -0.08(-0.43%) |
Sep 18, 2015 | 17.22 | 17.82 | 17.22 | 17.79 | 6,803,991 | +0.31(+1.76%) |
Sep 17, 2015 | 17.33 | 17.80 | 17.29 | 17.49 | 1,566,997 | +0.17(+0.99%) |
Sep 16, 2015 | 17.10 | 17.37 | 17.07 | 17.31 | 1,214,976 | +0.18(+1.04%) |
Sep 15, 2015 | 16.94 | 17.18 | 16.92 | 17.14 | 1,636,293 | +0.21(+1.23%) |
Sep 14, 2015 | 16.89 | 16.98 | 16.64 | 16.93 | 1,762,980 | +0.09(+0.56%) |
Sep 11, 2015 | 16.57 | 16.84 | 16.52 | 16.83 | 1,441,481 | +0.20(+1.21%) |
Sep 10, 2015 | 16.64 | 16.77 | 16.50 | 16.63 | 2,500,613 | +0.02(+0.11%) |
Sep 09, 2015 | 16.73 | 16.83 | 16.45 | 16.61 | 2,977,676 | +0.01(+0.09%) |
Sep 08, 2015 | 16.79 | 16.82 | 16.49 | 16.60 | 2,873,659 | +0.15(+0.89%) |
Sep 04, 2015 | 16.30 | 16.45 | 16.45 | 16.45 | 4,149,953 | -0.13(-0.81%) |
Sep 03, 2015 | 16.43 | 16.74 | 16.40 | 16.59 | 2,763,585 | +0.19(+1.14%) |
Sep 02, 2015 | 16.26 | 16.41 | 16.09 | 16.40 | 1,963,220 | +0.29(+1.77%) |
Sep 01, 2015 | 16.17 | 16.39 | 15.97 | 16.11 | 3,593,612 | -0.41(-2.51%) |
Aug 31, 2015 | 16.58 | 16.70 | 16.42 | 16.53 | 4,565,043 | -0.12(-0.70%) |
Aug 28, 2015 | 16.44 | 16.66 | 16.30 | 16.65 | 3,092,697 | +0.19(+1.17%) |
Aug 27, 2015 | 16.18 | 16.53 | 16.10 | 16.45 | 2,986,788 | +0.47(+2.92%) |
Aug 26, 2015 | 15.97 | 16.60 | 15.62 | 15.99 | 5,394,000 | +0.52(+3.36%) |
Aug 25, 2015 | 16.63 | 17.18 | 15.45 | 15.47 | 3,365,536 | -0.64(-3.98%) |
Aug 24, 2015 | 16.84 | 16.95 | 15.96 | 16.11 | 3,422,979 | -0.94(-5.54%) |
Aug 21, 2015 | 17.58 | 17.63 | 17.02 | 17.05 | 2,761,745 | -0.58(-3.31%) |
Aug 20, 2015 | 17.41 | 17.86 | 17.33 | 17.64 | 3,536,940 | +0.05(+0.30%) |
Aug 19, 2015 | 17.53 | 17.59 | 17.26 | 17.58 | 2,270,163 | -0.04(-0.23%) |
Aug 18, 2015 | 17.65 | 17.74 | 17.55 | 17.63 | 2,396,687 | -0.04(-0.23%) |
Aug 17, 2015 | 17.56 | 17.67 | 17.43 | 17.67 | 1,510,547 | +0.06(+0.33%) |
Aug 14, 2015 | 17.22 | 17.67 | 17.08 | 17.61 | 2,175,687 | +0.39(+2.27%) |
Aug 13, 2015 | 17.33 | 17.46 | 17.19 | 17.22 | 1,944,370 | -0.13(-0.77%) |
Aug 12, 2015 | 16.77 | 17.40 | 16.73 | 17.35 | 5,532,061 | +0.49(+2.91%) |
Aug 11, 2015 | 16.87 | 16.97 | 16.75 | 16.86 | 3,251,549 | -0.09(-0.55%) |
Aug 10, 2015 | 17.21 | 17.23 | 16.87 | 16.95 | 2,094,438 | -0.12(-0.68%) |
Aug 07, 2015 | 17.05 | 17.12 | 16.88 | 17.07 | 1,377,733 | +0.00(+0.00%) |
Aug 06, 2015 | 17.42 | 17.42 | 16.91 | 17.07 | 2,204,024 | -0.31(-1.81%) |
Aug 05, 2015 | 17.50 | 17.63 | 17.33 | 17.39 | 1,471,126 | -0.09(-0.53%) |
Aug 04, 2015 | 17.59 | 17.75 | 17.44 | 17.48 | 1,525,226 | -0.15(-0.86%) |
Aug 03, 2015 | 17.55 | 17.75 | 17.51 | 17.63 | 1,805,276 | +0.11(+0.60%) |
Jul 31, 2015 | 17.55 | 17.75 | 17.44 | 17.53 | 2,171,258 | +0.08(+0.47%) |
Jul 30, 2015 | 17.04 | 17.46 | 16.53 | 17.44 | 3,953,484 | -0.44(-2.45%) |
Jul 29, 2015 | 18.08 | 18.09 | 17.67 | 17.88 | 3,874,284 | -0.14(-0.78%) |
Jul 28, 2015 | 18.00 | 18.06 | 17.89 | 18.02 | 1,671,798 | +0.08(+0.46%) |
Jul 27, 2015 | 18.13 | 18.21 | 17.87 | 17.94 | 3,088,936 | -0.21(-1.16%) |
Jul 24, 2015 | 18.17 | 18.21 | 18.08 | 18.15 | 2,378,843 | -0.05(-0.26%) |
Jul 23, 2015 | 18.38 | 18.42 | 18.15 | 18.20 | 2,107,570 | -0.22(-1.20%) |
Jul 22, 2015 | 18.27 | 18.49 | 18.21 | 18.42 | 1,780,032 | +0.13(+0.70%) |
Jul 21, 2015 | 18.33 | 18.49 | 18.26 | 18.29 | 2,637,521 | -0.02(-0.13%) |
Jul 20, 2015 | 18.51 | 18.54 | 18.29 | 18.31 | 1,518,690 | -0.19(-1.04%) |
Jul 17, 2015 | 18.52 | 18.57 | 18.39 | 18.51 | 1,656,072 | -0.02(-0.13%) |
Jul 16, 2015 | 18.44 | 18.55 | 18.34 | 18.53 | 1,560,431 | +0.21(+1.15%) |
Jul 15, 2015 | 18.32 | 18.44 | 18.24 | 18.32 | 4,040,130 | -0.06(-0.32%) |
Jul 14, 2015 | 18.23 | 18.45 | 18.12 | 18.38 | 2,580,990 | +0.21(+1.16%) |
Jul 13, 2015 | 18.13 | 18.30 | 18.04 | 18.17 | 1,221,204 | +0.13(+0.74%) |
Jul 10, 2015 | 18.06 | 18.19 | 18.00 | 18.03 | 1,334,478 | +0.15(+0.82%) |
Jul 09, 2015 | 18.02 | 18.19 | 17.88 | 17.89 | 1,706,643 | +0.08(+0.43%) |
Jul 08, 2015 | 17.86 | 18.05 | 17.74 | 17.81 | 2,105,281 | -0.24(-1.36%) |
Jul 07, 2015 | 18.28 | 18.46 | 17.91 | 18.06 | 3,790,404 | -0.16(-0.86%) |
Jul 06, 2015 | 18.27 | 18.52 | 18.18 | 18.21 | 3,005,458 | -0.19(-1.01%) |
Jul 02, 2015 | 18.47 | 18.40 | 18.40 | 18.40 | 3,083,489 | +0.04(+0.22%) |
Jul 01, 2015 | 18.05 | 18.43 | 18.02 | 18.36 | 3,976,675 | +0.28(+1.55%) |
Jun 30, 2015 | 18.31 | 18.45 | 18.05 | 18.08 | 3,602,473 | -0.05(-0.29%) |
Jun 29, 2015 | 18.48 | 18.73 | 18.08 | 18.13 | 3,977,020 | -0.45(-2.42%) |
Jun 26, 2015 | 18.38 | 18.79 | 18.35 | 18.58 | 6,119,803 | +0.24(+1.30%) |
Jun 25, 2015 | 18.48 | 18.56 | 18.34 | 18.34 | 1,902,555 | -0.12(-0.63%) |
Jun 24, 2015 | 19.00 | 19.01 | 18.43 | 18.46 | 3,053,696 | -0.54(-2.82%) |
Jun 23, 2015 | 19.18 | 19.18 | 18.96 | 19.00 | 2,975,978 | -0.12(-0.64%) |
Jun 22, 2015 | 19.02 | 19.19 | 18.94 | 19.12 | 4,344,696 | +0.16(+0.86%) |
Jun 19, 2015 | 19.07 | 19.09 | 18.89 | 18.96 | 3,017,141 | -0.12(-0.64%) |
Jun 18, 2015 | 18.73 | 19.18 | 18.68 | 19.08 | 4,424,659 | +0.40(+2.12%) |
Jun 17, 2015 | 18.54 | 18.76 | 18.44 | 18.68 | 2,269,978 | +0.19(+1.04%) |
Jun 16, 2015 | 18.61 | 18.64 | 18.41 | 18.49 | 2,463,415 | -0.10(-0.56%) |
Jun 15, 2015 | 18.56 | 18.63 | 18.34 | 18.59 | 3,550,562 | -0.08(-0.44%) |
Jun 12, 2015 | 18.53 | 18.81 | 18.46 | 18.68 | 4,515,310 | +0.09(+0.50%) |
Jun 11, 2015 | 18.67 | 18.70 | 18.45 | 18.58 | 2,382,890 | +0.01(+0.03%) |
Jun 10, 2015 | 18.51 | 18.65 | 18.30 | 18.58 | 3,098,004 | -0.06(-0.31%) |
Jun 09, 2015 | 18.87 | 18.87 | 18.52 | 18.63 | 4,126,546 | -0.20(-1.08%) |
Jun 08, 2015 | 18.77 | 19.03 | 18.67 | 18.84 | 3,561,554 | -0.20(-1.07%) |
Jun 05, 2015 | 19.22 | 19.22 | 18.85 | 19.04 | 4,122,234 | -0.14(-0.73%) |
Jun 04, 2015 | 19.86 | 20.01 | 19.11 | 19.18 | 4,784,539 | -0.81(-4.05%) |
Jun 03, 2015 | 20.16 | 20.16 | 19.81 | 19.99 | 3,833,385 | -0.23(-1.15%) |
Jun 02, 2015 | 20.82 | 20.98 | 20.14 | 20.23 | 7,468,815 | -1.25(-5.84%) |
Jun 01, 2015 | 21.28 | 21.59 | 21.26 | 21.48 | 1,815,054 | +0.21(+0.99%) |
May 29, 2015 | 21.46 | 21.52 | 21.15 | 21.27 | 6,998,997 | -0.16(-0.76%) |
May 28, 2015 | 21.47 | 21.58 | 21.26 | 21.43 | 2,091,693 | -0.09(-0.43%) |
May 27, 2015 | 21.30 | 21.57 | 21.26 | 21.53 | 2,233,602 | +0.24(+1.12%) |
May 26, 2015 | 21.38 | 21.42 | 21.18 | 21.29 | 2,303,198 | -0.08(-0.38%) |
May 22, 2015 | 21.37 | 21.37 | 21.37 | 21.37 | 1,331,537 | -0.05(-0.25%) |
May 21, 2015 | 21.73 | 21.73 | 21.30 | 21.42 | 1,751,016 | -0.29(-1.34%) |
May 20, 2015 | 22.01 | 22.01 | 21.71 | 21.71 | 2,295,784 | -0.22(-0.98%) |
May 19, 2015 | 21.68 | 21.96 | 21.64 | 21.93 | 2,920,913 | +0.22(+1.02%) |
May 18, 2015 | 21.50 | 21.75 | 21.48 | 21.71 | 3,147,629 | +0.13(+0.62%) |
May 15, 2015 | 21.42 | 21.58 | 21.42 | 21.57 | 1,970,382 | +0.24(+1.12%) |
May 14, 2015 | 21.26 | 21.35 | 21.12 | 21.33 | 3,851,902 | +0.26(+1.22%) |
May 13, 2015 | 20.99 | 21.28 | 20.97 | 21.08 | 3,652,521 | +0.15(+0.72%) |
May 12, 2015 | 20.63 | 21.01 | 20.47 | 20.93 | 4,141,391 | +0.12(+0.59%) |
May 11, 2015 | 20.59 | 20.86 | 20.59 | 20.80 | 3,227,629 | +0.13(+0.65%) |
May 08, 2015 | 20.59 | 20.91 | 20.54 | 20.67 | 2,264,077 | +0.30(+1.46%) |
May 07, 2015 | 20.03 | 20.48 | 19.92 | 20.37 | 2,519,305 | +0.40(+1.99%) |
May 06, 2015 | 19.95 | 20.09 | 19.76 | 19.98 | 1,737,667 | +0.02(+0.12%) |
May 05, 2015 | 20.28 | 20.33 | 19.91 | 19.95 | 2,703,652 | -0.37(-1.84%) |
May 04, 2015 | 20.20 | 20.42 | 20.14 | 20.33 | 2,499,654 | +0.15(+0.72%) |
May 01, 2015 | 20.12 | 20.36 | 20.00 | 20.18 | 2,956,557 | +0.06(+0.32%) |
Apr 30, 2015 | 20.56 | 20.76 | 20.00 | 20.12 | 5,848,447 | -0.53(-2.57%) |
Apr 29, 2015 | 21.64 | 21.64 | 20.52 | 20.65 | 5,472,191 | -1.10(-5.04%) |
Apr 28, 2015 | 22.16 | 22.45 | 21.47 | 21.74 | 11,090,038 | +0.61(+2.87%) |
Apr 27, 2015 | 21.41 | 21.47 | 21.10 | 21.14 | 2,318,413 | -0.16(-0.77%) |
Apr 24, 2015 | 21.29 | 21.42 | 21.27 | 21.30 | 1,633,112 | +0.01(+0.05%) |
Apr 23, 2015 | 21.22 | 21.57 | 21.18 | 21.29 | 2,922,151 | +0.06(+0.30%) |
Apr 22, 2015 | 21.29 | 21.34 | 21.10 | 21.22 | 1,552,801 | -0.06(-0.27%) |
Apr 21, 2015 | 21.51 | 21.56 | 21.26 | 21.28 | 1,589,822 | -0.17(-0.82%) |
Apr 20, 2015 | 21.65 | 21.72 | 21.45 | 21.46 | 1,610,661 | -0.05(-0.24%) |
Apr 17, 2015 | 21.33 | 21.59 | 21.20 | 21.51 | 3,468,141 | +0.00(+0.00%) |
Apr 16, 2015 | 21.21 | 21.53 | 21.09 | 21.51 | 1,753,814 | +0.27(+1.29%) |
Apr 15, 2015 | 21.63 | 21.66 | 21.21 | 21.24 | 2,097,518 | -0.27(-1.27%) |
Apr 14, 2015 | 21.52 | 21.67 | 21.35 | 21.51 | 1,723,089 | -0.03(-0.14%) |
Apr 13, 2015 | 21.70 | 21.85 | 21.52 | 21.54 | 1,322,750 | -0.14(-0.65%) |
Apr 10, 2015 | 21.87 | 22.11 | 21.57 | 21.68 | 1,492,675 | -0.12(-0.53%) |
Apr 09, 2015 | 21.87 | 21.95 | 21.63 | 21.80 | 1,633,955 | -0.12(-0.53%) |
Apr 08, 2015 | 21.52 | 21.95 | 21.45 | 21.91 | 2,713,381 | +0.45(+2.12%) |
Apr 07, 2015 | 22.03 | 22.08 | 21.45 | 21.46 | 2,076,938 | -0.56(-2.54%) |
Apr 06, 2015 | 21.64 | 22.06 | 21.60 | 22.02 | 2,169,215 | +0.35(+1.61%) |
Apr 02, 2015 | 21.17 | 21.67 | 21.67 | 21.67 | 1,977,931 | +0.50(+2.37%) |
Apr 01, 2015 | 21.29 | 21.34 | 20.96 | 21.17 | 2,587,792 | -0.11(-0.52%) |
Mar 31, 2015 | 21.46 | 21.49 | 21.24 | 21.28 | 1,729,430 | -0.16(-0.73%) |
Mar 30, 2015 | 21.46 | 21.54 | 21.32 | 21.43 | 1,296,853 | +0.06(+0.30%) |
Mar 27, 2015 | 21.21 | 21.44 | 21.19 | 21.37 | 1,058,263 | +0.16(+0.74%) |
Mar 26, 2015 | 21.20 | 21.35 | 21.06 | 21.21 | 2,944,711 | -0.04(-0.16%) |
Mar 25, 2015 | 22.10 | 22.10 | 21.24 | 21.25 | 1,829,095 | -0.81(-3.68%) |
Mar 24, 2015 | 22.34 | 22.34 | 21.94 | 22.06 | 1,876,598 | -0.30(-1.33%) |
Mar 23, 2015 | 22.54 | 22.58 | 22.25 | 22.36 | 2,256,515 | -0.19(-0.83%) |
Mar 20, 2015 | 22.45 | 22.69 | 22.40 | 22.54 | 6,382,907 | +0.22(+0.99%) |
Mar 19, 2015 | 22.49 | 22.61 | 22.28 | 22.32 | 3,508,116 | -0.18(-0.78%) |
Mar 18, 2015 | 21.99 | 22.59 | 21.94 | 22.50 | 3,021,678 | +0.48(+2.20%) |
Mar 17, 2015 | 21.89 | 22.23 | 21.81 | 22.01 | 3,824,287 | +0.08(+0.37%) |
Mar 16, 2015 | 21.61 | 21.99 | 21.61 | 21.93 | 2,232,453 | +0.43(+1.98%) |
Mar 13, 2015 | 21.40 | 21.63 | 21.15 | 21.50 | 2,918,171 | +0.10(+0.46%) |
Mar 12, 2015 | 21.00 | 21.45 | 20.98 | 21.40 | 1,791,887 | +0.43(+2.03%) |
Mar 11, 2015 | 21.17 | 21.17 | 20.88 | 20.98 | 2,835,271 | -0.16(-0.77%) |
Mar 10, 2015 | 21.18 | 21.22 | 20.76 | 21.14 | 3,977,088 | -0.18(-0.85%) |
Mar 09, 2015 | 21.19 | 21.34 | 21.14 | 21.32 | 1,969,040 | +0.16(+0.77%) |
Mar 06, 2015 | 21.18 | 21.35 | 21.04 | 21.16 | 2,877,193 | -0.18(-0.85%) |
Mar 05, 2015 | 21.29 | 21.39 | 21.25 | 21.34 | 1,855,682 | +0.06(+0.27%) |
Mar 04, 2015 | 21.45 | 21.81 | 21.24 | 21.28 | 3,495,567 | -0.52(-2.41%) |
Mar 03, 2015 | 21.81 | 21.87 | 21.64 | 21.81 | 3,196,347 | -0.06(-0.27%) |
Mar 02, 2015 | 21.39 | 21.90 | 21.36 | 21.87 | 3,316,878 | +0.43(+2.01%) |
Feb 27, 2015 | 21.46 | 21.49 | 21.19 | 21.43 | 3,770,388 | -0.06(-0.27%) |
Feb 26, 2015 | 21.24 | 21.51 | 21.14 | 21.49 | 3,353,518 | +0.22(+1.01%) |
Feb 25, 2015 | 21.26 | 21.40 | 21.05 | 21.28 | 2,716,566 | -0.06(-0.27%) |
Feb 24, 2015 | 21.12 | 21.36 | 20.90 | 21.33 | 2,707,901 | +0.17(+0.80%) |
Feb 23, 2015 | 21.41 | 21.47 | 20.98 | 21.17 | 2,826,416 | -0.24(-1.14%) |
Feb 20, 2015 | 22.38 | 22.38 | 21.05 | 21.41 | 5,952,150 | -1.24(-5.46%) |
Feb 19, 2015 | 23.04 | 23.04 | 22.63 | 22.65 | 1,994,294 | -0.41(-1.77%) |
Feb 18, 2015 | 22.78 | 23.12 | 22.60 | 23.06 | 2,866,490 | +0.26(+1.15%) |
Feb 17, 2015 | 22.86 | 23.01 | 22.76 | 22.79 | 2,322,341 | -0.17(-0.74%) |
Feb 13, 2015 | 23.56 | 22.96 | 22.96 | 22.96 | 2,226,888 | -0.64(-2.72%) |
Feb 12, 2015 | 23.35 | 23.63 | 23.22 | 23.60 | 1,433,186 | +0.36(+1.53%) |
Feb 11, 2015 | 23.20 | 23.28 | 22.93 | 23.25 | 1,195,453 | +0.06(+0.28%) |
Feb 10, 2015 | 23.12 | 23.23 | 22.94 | 23.18 | 1,940,994 | +0.13(+0.56%) |
Feb 09, 2015 | 23.74 | 23.81 | 23.03 | 23.06 | 1,826,704 | -0.80(-3.37%) |
Feb 06, 2015 | 23.98 | 24.22 | 23.79 | 23.86 | 2,003,849 | -0.10(-0.44%) |
Feb 05, 2015 | 23.69 | 23.98 | 23.62 | 23.97 | 1,906,166 | +0.31(+1.33%) |
Feb 04, 2015 | 23.45 | 23.82 | 23.35 | 23.65 | 1,646,203 | +0.20(+0.87%) |
Feb 03, 2015 | 23.16 | 23.45 | 22.99 | 23.45 | 1,360,968 | +0.31(+1.34%) |
Feb 02, 2015 | 23.24 | 23.27 | 22.57 | 23.14 | 1,941,574 | -0.10(-0.43%) |
Jan 30, 2015 | 23.62 | 23.65 | 23.11 | 23.24 | 2,319,668 | -0.48(-2.04%) |
Jan 29, 2015 | 23.38 | 23.73 | 23.37 | 23.72 | 1,554,857 | +0.29(+1.24%) |
Jan 28, 2015 | 23.74 | 23.84 | 23.41 | 23.43 | 1,755,046 | -0.11(-0.47%) |
Jan 27, 2015 | 23.67 | 23.80 | 23.48 | 23.54 | 1,705,429 | -0.29(-1.22%) |
Jan 26, 2015 | 23.71 | 23.93 | 23.64 | 23.83 | 1,220,085 | +0.06(+0.27%) |
Jan 23, 2015 | 23.54 | 23.98 | 23.48 | 23.77 | 2,126,621 | +0.24(+1.02%) |
Jan 22, 2015 | 23.47 | 23.57 | 23.19 | 23.53 | 5,314,468 | +0.26(+1.10%) |