Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.30 | 23.01 | 22.22 | 22.98 | 853,892 | +0.73(+3.30%) |
Sep 29, 2015 | 22.27 | 22.50 | 22.16 | 22.24 | 478,099 | +0.07(+0.31%) |
Sep 28, 2015 | 22.01 | 22.32 | 21.88 | 22.17 | 343,306 | +0.14(+0.62%) |
Sep 25, 2015 | 21.89 | 22.36 | 21.78 | 22.04 | 524,245 | +0.19(+0.88%) |
Sep 24, 2015 | 21.30 | 21.86 | 21.20 | 21.84 | 542,853 | +0.52(+2.44%) |
Sep 23, 2015 | 21.55 | 21.65 | 21.29 | 21.32 | 323,179 | -0.18(-0.85%) |
Sep 22, 2015 | 21.49 | 21.65 | 21.34 | 21.51 | 304,577 | -0.10(-0.46%) |
Sep 21, 2015 | 21.42 | 21.70 | 21.23 | 21.61 | 337,368 | +0.32(+1.51%) |
Sep 18, 2015 | 21.15 | 21.65 | 21.15 | 21.29 | 1,117,460 | -0.07(-0.32%) |
Sep 17, 2015 | 21.09 | 21.59 | 21.01 | 21.36 | 362,792 | +0.30(+1.42%) |
Sep 16, 2015 | 21.01 | 21.23 | 20.95 | 21.06 | 513,578 | +0.04(+0.18%) |
Sep 15, 2015 | 20.90 | 21.07 | 20.77 | 21.02 | 226,649 | +0.11(+0.51%) |
Sep 14, 2015 | 20.93 | 21.12 | 20.79 | 20.91 | 249,058 | -0.02(-0.11%) |
Sep 11, 2015 | 20.80 | 20.93 | 20.57 | 20.93 | 266,567 | +0.09(+0.44%) |
Sep 10, 2015 | 21.05 | 21.19 | 20.80 | 20.84 | 230,870 | -0.19(-0.90%) |
Sep 09, 2015 | 21.16 | 21.25 | 20.99 | 21.03 | 377,695 | -0.10(-0.47%) |
Sep 08, 2015 | 20.91 | 21.27 | 20.73 | 21.13 | 501,348 | +0.42(+2.05%) |
Sep 04, 2015 | 20.80 | 20.71 | 20.71 | 20.71 | 449,729 | -0.30(-1.44%) |
Sep 03, 2015 | 21.19 | 21.27 | 20.99 | 21.01 | 498,223 | -0.18(-0.86%) |
Sep 02, 2015 | 21.25 | 21.25 | 20.94 | 21.19 | 655,165 | +0.14(+0.68%) |
Sep 01, 2015 | 21.12 | 21.29 | 21.01 | 21.05 | 564,703 | -0.39(-1.84%) |
Aug 31, 2015 | 21.40 | 21.52 | 21.15 | 21.44 | 791,834 | -0.05(-0.25%) |
Aug 28, 2015 | 21.55 | 21.55 | 21.18 | 21.49 | 442,972 | -0.04(-0.18%) |
Aug 27, 2015 | 21.51 | 21.60 | 21.07 | 21.53 | 560,801 | +0.11(+0.50%) |
Aug 26, 2015 | 22.06 | 22.06 | 21.04 | 21.43 | 514,174 | -0.08(-0.35%) |
Aug 25, 2015 | 22.28 | 22.30 | 21.44 | 21.50 | 830,572 | -0.38(-1.73%) |
Aug 24, 2015 | 21.40 | 22.37 | 21.32 | 21.88 | 897,528 | -0.31(-1.40%) |
Aug 21, 2015 | 21.91 | 22.46 | 21.57 | 22.19 | 615,269 | -0.07(-0.31%) |
Aug 20, 2015 | 22.42 | 22.54 | 22.23 | 22.26 | 478,485 | -0.27(-1.18%) |
Aug 19, 2015 | 22.25 | 22.60 | 22.00 | 22.53 | 416,762 | +0.13(+0.58%) |
Aug 18, 2015 | 22.42 | 22.63 | 22.16 | 22.40 | 386,183 | -0.04(-0.17%) |
Aug 17, 2015 | 22.21 | 22.56 | 22.07 | 22.44 | 372,901 | +0.16(+0.72%) |
Aug 14, 2015 | 21.87 | 22.28 | 21.70 | 22.28 | 288,167 | +0.36(+1.63%) |
Aug 13, 2015 | 21.94 | 22.12 | 21.70 | 21.92 | 358,768 | -0.16(-0.72%) |
Aug 12, 2015 | 21.68 | 22.09 | 21.56 | 22.08 | 273,507 | +0.30(+1.39%) |
Aug 11, 2015 | 21.54 | 21.78 | 21.46 | 21.78 | 283,445 | +0.17(+0.77%) |
Aug 10, 2015 | 21.79 | 22.07 | 21.53 | 21.61 | 335,297 | -0.11(-0.49%) |
Aug 07, 2015 | 21.45 | 21.78 | 21.30 | 21.71 | 391,893 | +0.17(+0.81%) |
Aug 06, 2015 | 21.62 | 21.62 | 21.12 | 21.54 | 405,855 | -0.05(-0.21%) |
Aug 05, 2015 | 21.61 | 21.77 | 21.50 | 21.59 | 326,819 | +0.05(+0.25%) |
Aug 04, 2015 | 21.86 | 21.96 | 21.40 | 21.53 | 369,974 | -0.37(-1.70%) |
Aug 03, 2015 | 21.92 | 22.05 | 21.92 | 21.90 | 479,702 | -0.02(-0.07%) |
Jul 31, 2015 | 22.25 | 22.30 | 21.84 | 21.92 | 632,442 | +0.15(+0.70%) |
Jul 30, 2015 | 21.62 | 21.96 | 21.54 | 21.77 | 848,077 | +0.15(+0.70%) |
Jul 29, 2015 | 21.49 | 21.69 | 21.39 | 21.62 | 798,444 | +0.06(+0.28%) |
Jul 28, 2015 | 21.40 | 21.65 | 21.12 | 21.56 | 519,774 | +0.15(+0.71%) |
Jul 27, 2015 | 21.00 | 21.48 | 21.00 | 21.40 | 493,922 | +0.40(+1.91%) |
Jul 24, 2015 | 21.09 | 21.15 | 20.95 | 21.00 | 430,829 | -0.14(-0.65%) |
Jul 23, 2015 | 21.49 | 21.49 | 21.08 | 21.14 | 387,481 | -0.34(-1.59%) |
Jul 22, 2015 | 21.47 | 21.61 | 21.44 | 21.48 | 252,204 | +0.01(+0.04%) |
Jul 21, 2015 | 21.77 | 21.88 | 21.43 | 21.47 | 340,598 | -0.30(-1.39%) |
Jul 20, 2015 | 22.03 | 22.03 | 21.71 | 21.78 | 336,713 | -0.26(-1.17%) |
Jul 17, 2015 | 22.31 | 22.35 | 22.00 | 22.03 | 492,415 | -0.32(-1.43%) |
Jul 16, 2015 | 22.27 | 22.54 | 22.19 | 22.35 | 1,001,348 | +0.68(+3.15%) |
Jul 15, 2015 | 21.59 | 21.71 | 21.30 | 21.67 | 746,438 | +0.09(+0.42%) |
Jul 14, 2015 | 21.44 | 21.59 | 21.32 | 21.58 | 667,920 | +0.11(+0.53%) |
Jul 13, 2015 | 21.52 | 21.96 | 21.35 | 21.46 | 476,061 | -0.05(-0.25%) |
Jul 10, 2015 | 21.49 | 21.66 | 21.35 | 21.52 | 402,284 | +0.11(+0.50%) |
Jul 09, 2015 | 22.06 | 22.06 | 21.39 | 21.41 | 637,221 | -0.49(-2.25%) |
Jul 08, 2015 | 21.74 | 22.05 | 21.71 | 21.90 | 916,654 | +0.00(+0.00%) |
Jul 07, 2015 | 21.31 | 22.00 | 21.31 | 21.90 | 724,574 | +0.66(+3.11%) |
Jul 06, 2015 | 21.12 | 21.45 | 21.12 | 21.24 | 328,254 | +0.13(+0.61%) |
Jul 02, 2015 | 21.08 | 21.12 | 21.12 | 21.12 | 282,020 | +0.20(+0.94%) |