Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.52 | 19.73 | 19.52 | 19.71 | 18,798,664 | +0.15(+0.78%) |
Sep 29, 2015 | 19.70 | 19.84 | 19.48 | 19.55 | 16,485,201 | -0.15(-0.78%) |
Sep 28, 2015 | 19.89 | 20.01 | 19.66 | 19.71 | 10,965,243 | -0.21(-1.08%) |
Sep 25, 2015 | 19.74 | 20.12 | 19.63 | 19.92 | 9,399,557 | +0.22(+1.12%) |
Sep 24, 2015 | 19.52 | 19.73 | 19.49 | 19.70 | 14,488,470 | +0.11(+0.56%) |
Sep 23, 2015 | 19.62 | 19.68 | 19.53 | 19.59 | 8,018,252 | -0.01(-0.07%) |
Sep 22, 2015 | 19.65 | 19.78 | 19.51 | 19.61 | 12,389,121 | -0.20(-1.02%) |
Sep 21, 2015 | 19.70 | 19.92 | 19.68 | 19.81 | 9,754,588 | +0.15(+0.78%) |
Sep 18, 2015 | 19.95 | 20.19 | 19.65 | 19.66 | 31,612,084 | -0.28(-1.43%) |
Sep 17, 2015 | 19.67 | 20.25 | 19.64 | 19.94 | 14,817,168 | +0.24(+1.22%) |
Sep 16, 2015 | 19.46 | 19.76 | 19.46 | 19.70 | 13,777,148 | +0.26(+1.33%) |
Sep 15, 2015 | 19.44 | 19.47 | 19.24 | 19.44 | 16,171,521 | +0.02(+0.10%) |
Sep 14, 2015 | 19.37 | 19.54 | 19.31 | 19.42 | 15,176,752 | +0.06(+0.29%) |
Sep 11, 2015 | 18.95 | 19.38 | 18.94 | 19.36 | 22,887,542 | +0.10(+0.52%) |
Sep 10, 2015 | 19.23 | 19.43 | 19.19 | 19.26 | 12,350,245 | +0.01(+0.05%) |
Sep 09, 2015 | 19.76 | 19.78 | 19.22 | 19.25 | 11,827,688 | -0.36(-1.84%) |
Sep 08, 2015 | 19.35 | 19.63 | 19.33 | 19.61 | 14,460,583 | +0.50(+2.61%) |
Sep 04, 2015 | 19.12 | 19.12 | 19.12 | 0 | -0.11(-0.58%) | |
Sep 03, 2015 | 19.30 | 19.39 | 19.14 | 19.23 | 12,498,972 | +0.03(+0.14%) |
Sep 02, 2015 | 19.39 | 19.48 | 19.06 | 19.20 | 16,328,880 | -0.06(-0.33%) |
Sep 01, 2015 | 19.66 | 19.68 | 19.12 | 19.26 | 17,895,546 | -0.62(-3.11%) |
Aug 31, 2015 | 20.48 | 20.50 | 19.72 | 19.88 | 25,287,592 | -0.69(-3.35%) |
Aug 28, 2015 | 20.65 | 20.69 | 20.32 | 20.57 | 11,421,640 | -0.09(-0.43%) |
Aug 27, 2015 | 20.68 | 20.73 | 20.40 | 20.66 | 14,934,369 | +0.12(+0.59%) |
Aug 26, 2015 | 20.43 | 20.59 | 20.14 | 20.54 | 16,596,948 | +0.39(+1.92%) |
Aug 25, 2015 | 20.99 | 21.02 | 20.14 | 20.15 | 18,945,726 | -0.51(-2.46%) |
Aug 24, 2015 | 20.65 | 21.22 | 20.05 | 20.66 | 24,660,074 | -0.79(-3.66%) |
Aug 21, 2015 | 21.62 | 21.70 | 21.41 | 21.44 | 13,752,058 | -0.26(-1.19%) |
Aug 20, 2015 | 21.76 | 21.99 | 21.69 | 21.70 | 10,254,973 | -0.16(-0.75%) |
Aug 19, 2015 | 21.85 | 21.97 | 21.65 | 21.87 | 12,081,618 | -0.09(-0.40%) |
Aug 18, 2015 | 21.89 | 22.03 | 21.80 | 21.95 | 9,087,530 | -0.00(-0.02%) |
Aug 17, 2015 | 21.90 | 22.05 | 21.87 | 21.96 | 7,401,612 | +0.10(+0.45%) |
Aug 14, 2015 | 21.80 | 21.86 | 21.63 | 21.86 | 7,175,315 | +0.02(+0.11%) |
Aug 13, 2015 | 21.73 | 21.89 | 21.50 | 21.84 | 9,023,649 | +0.10(+0.48%) |
Aug 12, 2015 | 21.32 | 21.77 | 21.25 | 21.73 | 17,617,404 | +0.35(+1.66%) |
Aug 11, 2015 | 21.39 | 21.67 | 21.27 | 21.38 | 9,828,771 | +0.02(+0.09%) |
Aug 10, 2015 | 21.47 | 21.55 | 21.26 | 21.36 | 14,968,214 | -0.09(-0.44%) |
Aug 07, 2015 | 21.20 | 21.58 | 21.10 | 21.45 | 8,356,101 | +0.25(+1.18%) |
Aug 06, 2015 | 21.30 | 21.32 | 21.11 | 21.20 | 14,697,803 | -0.04(-0.20%) |
Aug 05, 2015 | 21.44 | 21.48 | 21.24 | 21.24 | 9,424,521 | -0.12(-0.54%) |
Aug 04, 2015 | 21.60 | 21.65 | 21.33 | 21.36 | 15,880,494 | -0.23(-1.09%) |
Aug 03, 2015 | 21.75 | 21.91 | 21.36 | 21.59 | 22,783,000 | +0.50(+2.39%) |
Jul 31, 2015 | 21.19 | 21.32 | 21.06 | 21.09 | 12,702,178 | +0.06(+0.30%) |
Jul 30, 2015 | 20.89 | 21.11 | 20.84 | 21.03 | 8,740,698 | +0.06(+0.29%) |
Jul 29, 2015 | 20.80 | 20.99 | 20.66 | 20.97 | 10,411,203 | +0.10(+0.48%) |
Jul 28, 2015 | 20.74 | 20.90 | 20.65 | 20.87 | 14,008,268 | +0.12(+0.57%) |
Jul 27, 2015 | 20.54 | 20.83 | 20.53 | 20.75 | 7,261,763 | +0.24(+1.19%) |
Jul 24, 2015 | 20.41 | 20.61 | 20.40 | 20.51 | 5,277,396 | +0.04(+0.21%) |
Jul 23, 2015 | 20.61 | 20.62 | 20.29 | 20.46 | 9,713,947 | -0.15(-0.71%) |
Jul 22, 2015 | 20.49 | 20.73 | 20.48 | 20.61 | 10,452,124 | +0.13(+0.66%) |
Jul 21, 2015 | 20.68 | 20.75 | 20.40 | 20.48 | 10,778,137 | -0.20(-0.99%) |
Jul 20, 2015 | 20.80 | 20.85 | 20.59 | 20.68 | 11,216,255 | -0.10(-0.48%) |
Jul 17, 2015 | 20.94 | 20.95 | 20.75 | 20.78 | 7,825,340 | -0.16(-0.75%) |
Jul 16, 2015 | 20.61 | 21.04 | 20.61 | 20.94 | 12,361,835 | +0.33(+1.62%) |
Jul 15, 2015 | 20.46 | 20.61 | 20.33 | 20.60 | 6,281,596 | +0.16(+0.76%) |
Jul 14, 2015 | 20.44 | 20.56 | 20.37 | 20.45 | 6,148,874 | +0.00(+0.02%) |
Jul 13, 2015 | 20.45 | 20.53 | 20.31 | 20.44 | 7,089,392 | +0.07(+0.32%) |
Jul 10, 2015 | 20.28 | 20.50 | 20.16 | 20.38 | 7,528,248 | +0.09(+0.45%) |
Jul 09, 2015 | 20.50 | 20.61 | 20.21 | 20.28 | 14,084,425 | -0.15(-0.75%) |
Jul 08, 2015 | 20.53 | 20.63 | 20.44 | 20.44 | 13,515,770 | -0.19(-0.90%) |
Jul 07, 2015 | 20.10 | 20.78 | 20.10 | 20.63 | 15,432,634 | +0.49(+2.41%) |
Jul 06, 2015 | 20.05 | 20.22 | 19.92 | 20.14 | 8,575,479 | +0.05(+0.24%) |
Jul 02, 2015 | 20.09 | 20.09 | 20.09 | 0 | +0.36(+1.82%) |