Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.33 | 19.49 | 18.86 | 19.16 | 497,128 | +0.02(+0.09%) |
Sep 29, 2015 | 19.35 | 19.57 | 18.87 | 19.14 | 291,621 | -0.23(-1.18%) |
Sep 28, 2015 | 21.28 | 21.51 | 19.18 | 19.37 | 452,416 | -2.02(-9.46%) |
Sep 25, 2015 | 21.40 | 21.73 | 21.29 | 21.39 | 430,816 | +0.23(+1.08%) |
Sep 24, 2015 | 21.02 | 21.17 | 20.78 | 21.16 | 280,384 | +0.10(+0.47%) |
Sep 23, 2015 | 21.11 | 21.21 | 20.92 | 21.07 | 250,204 | +0.06(+0.28%) |
Sep 22, 2015 | 21.26 | 21.35 | 20.98 | 21.01 | 147,427 | -0.54(-2.52%) |
Sep 21, 2015 | 22.11 | 22.22 | 21.28 | 21.55 | 313,972 | -0.45(-2.06%) |
Sep 18, 2015 | 21.98 | 22.28 | 21.91 | 22.00 | 582,416 | -0.13(-0.59%) |
Sep 17, 2015 | 21.98 | 22.33 | 21.90 | 22.13 | 279,688 | +0.12(+0.55%) |
Sep 16, 2015 | 21.99 | 22.14 | 21.84 | 22.01 | 150,291 | +0.09(+0.43%) |
Sep 15, 2015 | 21.99 | 21.99 | 21.83 | 21.92 | 285,100 | -0.09(-0.43%) |
Sep 14, 2015 | 21.91 | 22.07 | 21.83 | 22.01 | 294,483 | +0.15(+0.68%) |
Sep 11, 2015 | 21.40 | 21.88 | 21.40 | 21.86 | 230,641 | +0.32(+1.48%) |
Sep 10, 2015 | 21.21 | 21.81 | 21.11 | 21.55 | 252,896 | +0.32(+1.52%) |
Sep 09, 2015 | 21.45 | 21.54 | 21.21 | 21.22 | 232,984 | -0.21(-0.98%) |
Sep 08, 2015 | 21.47 | 21.53 | 21.23 | 21.43 | 207,950 | +0.32(+1.51%) |
Sep 04, 2015 | 20.81 | 21.11 | 21.11 | 21.11 | 384,689 | +0.03(+0.13%) |
Sep 03, 2015 | 21.20 | 21.39 | 21.01 | 21.09 | 258,740 | -0.01(-0.04%) |
Sep 02, 2015 | 21.08 | 21.12 | 20.54 | 21.10 | 297,947 | +0.22(+1.05%) |
Sep 01, 2015 | 20.73 | 20.93 | 20.59 | 20.88 | 373,906 | -0.19(-0.89%) |
Aug 31, 2015 | 21.10 | 21.36 | 20.91 | 21.07 | 230,485 | -0.12(-0.55%) |
Aug 28, 2015 | 21.08 | 21.28 | 20.82 | 21.18 | 196,557 | +0.10(+0.49%) |
Aug 27, 2015 | 21.30 | 21.33 | 20.76 | 21.08 | 369,832 | -0.13(-0.63%) |
Aug 26, 2015 | 21.28 | 21.39 | 20.48 | 21.21 | 300,576 | +0.40(+1.94%) |
Aug 25, 2015 | 21.37 | 21.37 | 20.76 | 20.81 | 310,987 | -0.02(-0.09%) |
Aug 24, 2015 | 20.61 | 21.65 | 20.17 | 20.83 | 456,347 | -0.71(-3.29%) |
Aug 21, 2015 | 21.29 | 21.89 | 21.18 | 21.54 | 751,216 | -0.05(-0.25%) |
Aug 20, 2015 | 21.78 | 22.00 | 21.51 | 21.59 | 415,506 | -0.36(-1.64%) |
Aug 19, 2015 | 21.73 | 22.13 | 21.67 | 21.95 | 264,853 | +0.07(+0.31%) |
Aug 18, 2015 | 22.12 | 22.36 | 21.74 | 21.88 | 267,980 | -0.25(-1.12%) |
Aug 17, 2015 | 21.58 | 22.20 | 21.46 | 22.13 | 260,389 | +0.40(+1.86%) |
Aug 14, 2015 | 21.40 | 21.74 | 21.32 | 21.72 | 223,271 | +0.26(+1.21%) |
Aug 13, 2015 | 21.38 | 21.74 | 21.19 | 21.46 | 355,004 | +0.02(+0.08%) |
Aug 12, 2015 | 21.33 | 21.59 | 21.01 | 21.45 | 258,577 | -0.13(-0.58%) |
Aug 11, 2015 | 21.42 | 21.65 | 21.11 | 21.57 | 213,099 | +0.03(+0.12%) |
Aug 10, 2015 | 21.38 | 21.75 | 21.38 | 21.55 | 311,901 | +0.31(+1.46%) |
Aug 07, 2015 | 21.40 | 21.53 | 20.87 | 21.24 | 404,739 | -0.27(-1.25%) |
Aug 06, 2015 | 22.59 | 22.59 | 21.40 | 21.50 | 483,895 | -0.97(-4.33%) |
Aug 05, 2015 | 23.18 | 23.47 | 22.42 | 22.48 | 428,126 | -0.39(-1.73%) |
Aug 04, 2015 | 22.81 | 23.02 | 22.63 | 22.87 | 182,451 | +0.21(+0.91%) |
Aug 03, 2015 | 22.98 | 23.12 | 22.34 | 22.67 | 211,111 | -0.27(-1.17%) |
Jul 31, 2015 | 22.77 | 23.02 | 22.74 | 22.94 | 209,227 | +0.29(+1.27%) |
Jul 30, 2015 | 22.65 | 22.80 | 22.43 | 22.65 | 258,833 | -0.16(-0.69%) |
Jul 29, 2015 | 23.19 | 23.21 | 22.67 | 22.81 | 336,438 | -0.37(-1.61%) |
Jul 28, 2015 | 23.21 | 23.24 | 22.64 | 23.18 | 276,151 | +0.09(+0.39%) |
Jul 27, 2015 | 23.12 | 23.29 | 22.83 | 23.09 | 180,043 | -0.09(-0.37%) |
Jul 24, 2015 | 23.46 | 23.52 | 23.08 | 23.17 | 183,148 | -0.26(-1.09%) |
Jul 23, 2015 | 23.69 | 23.85 | 23.40 | 23.43 | 283,838 | -0.17(-0.70%) |
Jul 22, 2015 | 23.10 | 23.73 | 22.99 | 23.60 | 334,541 | +0.51(+2.22%) |
Jul 21, 2015 | 23.34 | 23.34 | 22.67 | 23.08 | 241,663 | -0.19(-0.81%) |
Jul 20, 2015 | 23.62 | 23.62 | 23.11 | 23.27 | 259,647 | -0.30(-1.26%) |
Jul 17, 2015 | 23.91 | 23.91 | 23.43 | 23.57 | 211,634 | -0.29(-1.20%) |
Jul 16, 2015 | 24.04 | 24.26 | 23.82 | 23.86 | 253,217 | +0.03(+0.13%) |
Jul 15, 2015 | 24.02 | 24.17 | 23.75 | 23.82 | 354,072 | -0.13(-0.54%) |
Jul 14, 2015 | 23.63 | 24.10 | 23.57 | 23.95 | 358,365 | +0.30(+1.25%) |
Jul 13, 2015 | 23.78 | 24.00 | 23.52 | 23.66 | 383,521 | -0.08(-0.34%) |
Jul 10, 2015 | 23.28 | 23.78 | 23.04 | 23.74 | 448,187 | +0.82(+3.58%) |
Jul 09, 2015 | 22.58 | 22.99 | 22.28 | 22.92 | 498,083 | +0.61(+2.74%) |
Jul 08, 2015 | 22.60 | 22.82 | 22.15 | 22.31 | 493,641 | -0.44(-1.93%) |
Jul 07, 2015 | 22.97 | 23.08 | 22.54 | 22.75 | 297,746 | -0.28(-1.21%) |
Jul 06, 2015 | 22.56 | 23.20 | 22.43 | 23.03 | 431,774 | +0.37(+1.64%) |
Jul 02, 2015 | 22.99 | 22.65 | 22.65 | 22.65 | 262,997 | -0.24(-1.06%) |