Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.16 | 22.64 | 22.03 | 22.10 | 1,740,649 | +0.08(+0.36%) |
Sep 29, 2015 | 21.64 | 22.09 | 21.35 | 22.02 | 1,802,412 | +0.43(+1.98%) |
Sep 28, 2015 | 21.79 | 21.81 | 21.37 | 21.59 | 1,294,071 | -0.27(-1.22%) |
Sep 25, 2015 | 21.67 | 22.12 | 21.49 | 21.86 | 1,428,364 | +0.25(+1.17%) |
Sep 24, 2015 | 21.69 | 21.79 | 21.41 | 21.61 | 1,596,241 | -0.17(-0.80%) |
Sep 23, 2015 | 21.59 | 21.89 | 21.53 | 21.78 | 986,977 | +0.23(+1.08%) |
Sep 22, 2015 | 21.57 | 21.77 | 21.45 | 21.55 | 1,022,140 | -0.25(-1.13%) |
Sep 21, 2015 | 21.62 | 21.94 | 21.56 | 21.79 | 1,171,859 | +0.19(+0.90%) |
Sep 18, 2015 | 21.37 | 21.83 | 21.27 | 21.60 | 1,821,760 | +0.03(+0.12%) |
Sep 17, 2015 | 21.41 | 21.93 | 21.23 | 21.57 | 3,181,863 | +0.16(+0.75%) |
Sep 16, 2015 | 21.21 | 21.45 | 21.18 | 21.41 | 1,809,521 | +0.20(+0.94%) |
Sep 15, 2015 | 21.03 | 21.28 | 20.89 | 21.21 | 1,828,839 | +0.24(+1.15%) |
Sep 14, 2015 | 21.06 | 21.13 | 20.94 | 20.97 | 1,398,351 | -0.01(-0.06%) |
Sep 11, 2015 | 20.54 | 20.99 | 20.53 | 20.99 | 757,853 | +0.39(+1.91%) |
Sep 10, 2015 | 20.22 | 20.88 | 20.22 | 20.59 | 1,572,303 | +0.16(+0.78%) |
Sep 09, 2015 | 20.77 | 20.80 | 20.41 | 20.43 | 1,386,461 | -0.18(-0.87%) |
Sep 08, 2015 | 20.70 | 20.72 | 20.44 | 20.61 | 683,723 | +0.30(+1.48%) |
Sep 04, 2015 | 20.50 | 20.31 | 20.31 | 20.31 | 1,059,218 | -0.35(-1.71%) |
Sep 03, 2015 | 20.66 | 20.75 | 20.48 | 20.66 | 1,653,196 | +0.27(+1.33%) |
Sep 02, 2015 | 20.68 | 20.76 | 20.31 | 20.39 | 2,335,508 | -0.06(-0.29%) |
Sep 01, 2015 | 20.30 | 20.65 | 20.27 | 20.45 | 1,556,873 | -0.43(-2.05%) |
Aug 31, 2015 | 21.42 | 21.44 | 20.87 | 20.88 | 2,676,897 | -0.57(-2.65%) |
Aug 28, 2015 | 21.42 | 21.52 | 21.22 | 21.45 | 1,369,967 | -0.01(-0.03%) |
Aug 27, 2015 | 21.35 | 21.46 | 20.97 | 21.46 | 2,783,171 | +0.28(+1.31%) |
Aug 26, 2015 | 21.04 | 21.34 | 20.49 | 21.18 | 3,164,611 | +0.68(+3.32%) |
Aug 25, 2015 | 21.81 | 21.90 | 20.49 | 20.50 | 2,424,196 | -0.78(-3.66%) |
Aug 24, 2015 | 21.52 | 21.97 | 21.26 | 21.28 | 4,752,340 | -1.29(-5.70%) |
Aug 21, 2015 | 22.87 | 23.00 | 22.53 | 22.57 | 1,546,648 | -0.48(-2.06%) |
Aug 20, 2015 | 23.07 | 23.25 | 22.98 | 23.04 | 1,094,879 | -0.18(-0.80%) |
Aug 19, 2015 | 23.34 | 23.46 | 23.11 | 23.23 | 1,044,129 | -0.24(-1.04%) |
Aug 18, 2015 | 23.28 | 23.50 | 23.20 | 23.47 | 980,885 | +0.13(+0.57%) |
Aug 17, 2015 | 23.18 | 23.34 | 22.98 | 23.34 | 2,065,054 | +0.16(+0.68%) |
Aug 14, 2015 | 22.94 | 23.19 | 22.82 | 23.18 | 972,036 | +0.21(+0.92%) |
Aug 13, 2015 | 22.88 | 23.09 | 22.67 | 22.97 | 1,148,710 | +0.05(+0.23%) |
Aug 12, 2015 | 22.71 | 22.95 | 22.54 | 22.92 | 1,534,298 | +0.14(+0.61%) |
Aug 11, 2015 | 22.65 | 22.86 | 22.63 | 22.78 | 1,814,968 | +0.11(+0.47%) |
Aug 10, 2015 | 23.07 | 23.07 | 22.61 | 22.67 | 1,612,378 | -0.30(-1.29%) |
Aug 07, 2015 | 22.88 | 23.00 | 22.67 | 22.97 | 1,790,413 | +0.07(+0.29%) |
Aug 06, 2015 | 23.01 | 23.06 | 22.57 | 22.90 | 1,856,819 | -0.09(-0.40%) |
Aug 05, 2015 | 23.25 | 23.27 | 22.87 | 23.00 | 1,623,243 | -0.18(-0.77%) |
Aug 04, 2015 | 23.30 | 23.54 | 23.09 | 23.17 | 1,388,961 | -0.12(-0.51%) |
Aug 03, 2015 | 23.23 | 23.35 | 23.21 | 23.29 | 1,515,001 | +0.07(+0.31%) |
Jul 31, 2015 | 23.44 | 23.49 | 23.21 | 23.22 | 1,965,456 | +0.14(+0.60%) |
Jul 30, 2015 | 23.18 | 23.34 | 23.02 | 23.08 | 1,519,267 | -0.18(-0.77%) |
Jul 29, 2015 | 23.00 | 23.29 | 22.86 | 23.26 | 1,864,953 | +0.41(+1.79%) |
Jul 28, 2015 | 22.94 | 23.05 | 22.74 | 22.85 | 1,454,919 | -0.08(-0.35%) |
Jul 27, 2015 | 22.85 | 23.12 | 22.74 | 22.93 | 1,082,390 | +0.05(+0.23%) |
Jul 24, 2015 | 22.79 | 23.02 | 22.78 | 22.88 | 781,020 | -0.01(-0.03%) |
Jul 23, 2015 | 23.02 | 23.04 | 22.67 | 22.88 | 1,205,768 | -0.16(-0.72%) |
Jul 22, 2015 | 22.93 | 23.15 | 22.93 | 23.05 | 569,482 | +0.11(+0.49%) |
Jul 21, 2015 | 23.13 | 23.24 | 22.94 | 22.94 | 871,893 | -0.18(-0.80%) |
Jul 20, 2015 | 23.03 | 23.18 | 22.87 | 23.12 | 1,016,733 | +0.03(+0.11%) |
Jul 17, 2015 | 23.11 | 23.19 | 22.85 | 23.09 | 1,040,208 | -0.02(-0.09%) |
Jul 16, 2015 | 22.92 | 23.11 | 22.82 | 23.11 | 993,296 | +0.38(+1.68%) |
Jul 15, 2015 | 22.65 | 22.82 | 22.45 | 22.73 | 679,812 | +0.08(+0.35%) |
Jul 14, 2015 | 22.72 | 22.79 | 22.56 | 22.65 | 879,946 | -0.02(-0.09%) |
Jul 13, 2015 | 22.77 | 22.94 | 22.55 | 22.67 | 1,218,875 | +0.07(+0.29%) |
Jul 10, 2015 | 22.51 | 22.84 | 22.46 | 22.61 | 1,272,135 | +0.17(+0.76%) |
Jul 09, 2015 | 22.78 | 22.80 | 22.40 | 22.43 | 1,469,819 | -0.25(-1.11%) |
Jul 08, 2015 | 22.37 | 22.70 | 22.37 | 22.68 | 1,753,507 | +0.15(+0.64%) |
Jul 07, 2015 | 22.30 | 22.63 | 21.91 | 22.54 | 6,080,636 | +0.34(+1.55%) |
Jul 06, 2015 | 21.89 | 22.30 | 21.88 | 22.20 | 1,732,839 | +0.15(+0.69%) |
Jul 02, 2015 | 22.34 | 22.04 | 22.04 | 22.04 | 1,234,809 | +0.24(+1.09%) |