Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.73 | 22.11 | 21.69 | 22.10 | 8,610,894 | +0.46(+2.11%) |
Sep 29, 2015 | 21.46 | 21.70 | 21.44 | 21.64 | 9,686,301 | +0.21(+0.97%) |
Sep 28, 2015 | 21.54 | 21.65 | 21.37 | 21.43 | 11,125,466 | -0.05(-0.22%) |
Sep 25, 2015 | 21.24 | 21.62 | 21.11 | 21.48 | 6,376,858 | +0.26(+1.24%) |
Sep 24, 2015 | 20.80 | 21.29 | 20.77 | 21.22 | 8,543,607 | +0.34(+1.61%) |
Sep 23, 2015 | 20.90 | 20.95 | 20.73 | 20.88 | 4,734,057 | +0.03(+0.13%) |
Sep 22, 2015 | 20.95 | 21.05 | 20.69 | 20.85 | 9,815,707 | -0.19(-0.93%) |
Sep 21, 2015 | 20.87 | 21.05 | 20.83 | 21.05 | 7,112,172 | +0.25(+1.20%) |
Sep 18, 2015 | 20.60 | 20.98 | 20.60 | 20.80 | 10,633,716 | +0.11(+0.52%) |
Sep 17, 2015 | 20.40 | 20.92 | 20.34 | 20.69 | 7,412,270 | +0.32(+1.55%) |
Sep 16, 2015 | 20.24 | 20.46 | 20.22 | 20.38 | 5,551,422 | +0.17(+0.83%) |
Sep 15, 2015 | 20.09 | 20.24 | 19.94 | 20.21 | 5,053,969 | +0.15(+0.77%) |
Sep 14, 2015 | 19.96 | 20.21 | 19.95 | 20.05 | 7,036,466 | +0.12(+0.61%) |
Sep 11, 2015 | 19.74 | 19.93 | 19.60 | 19.93 | 5,565,547 | +0.10(+0.51%) |
Sep 10, 2015 | 19.77 | 20.03 | 19.75 | 19.83 | 7,363,974 | +0.07(+0.37%) |
Sep 09, 2015 | 20.15 | 20.19 | 19.72 | 19.76 | 8,266,059 | -0.32(-1.57%) |
Sep 08, 2015 | 19.96 | 20.09 | 19.83 | 20.07 | 8,711,668 | +0.39(+2.01%) |
Sep 04, 2015 | 19.90 | 19.68 | 19.68 | 19.68 | 6,239,475 | -0.39(-1.95%) |
Sep 03, 2015 | 20.06 | 20.22 | 19.94 | 20.07 | 5,291,139 | +0.07(+0.37%) |
Sep 02, 2015 | 20.12 | 20.16 | 19.81 | 20.00 | 6,844,388 | +0.10(+0.50%) |
Sep 01, 2015 | 20.30 | 20.34 | 19.78 | 19.90 | 9,255,226 | -0.66(-3.19%) |
Aug 31, 2015 | 20.73 | 20.75 | 20.32 | 20.55 | 7,526,744 | -0.25(-1.21%) |
Aug 28, 2015 | 21.04 | 21.05 | 20.51 | 20.81 | 7,037,567 | -0.25(-1.20%) |
Aug 27, 2015 | 20.90 | 21.07 | 20.73 | 21.06 | 5,467,916 | +0.31(+1.50%) |
Aug 26, 2015 | 20.52 | 20.82 | 20.23 | 20.75 | 9,640,660 | +0.49(+2.42%) |
Aug 25, 2015 | 21.16 | 21.21 | 20.24 | 20.26 | 10,535,884 | -0.55(-2.65%) |
Aug 24, 2015 | 21.15 | 21.54 | 20.69 | 20.81 | 11,930,833 | -1.01(-4.65%) |
Aug 21, 2015 | 22.05 | 22.20 | 21.82 | 21.82 | 6,263,187 | -0.31(-1.41%) |
Aug 20, 2015 | 22.09 | 22.44 | 22.02 | 22.13 | 5,026,339 | -0.10(-0.45%) |
Aug 19, 2015 | 22.10 | 22.33 | 21.99 | 22.23 | 4,184,859 | +0.06(+0.27%) |
Aug 18, 2015 | 22.23 | 22.25 | 22.08 | 22.17 | 4,589,552 | -0.10(-0.45%) |
Aug 17, 2015 | 22.21 | 22.34 | 22.08 | 22.27 | 5,242,240 | +0.15(+0.66%) |
Aug 14, 2015 | 21.99 | 22.18 | 21.84 | 22.13 | 3,792,608 | +0.14(+0.63%) |
Aug 13, 2015 | 21.98 | 22.08 | 21.75 | 21.99 | 7,704,335 | -0.07(-0.30%) |
Aug 12, 2015 | 21.58 | 22.07 | 21.57 | 22.05 | 9,210,581 | +0.40(+1.84%) |
Aug 11, 2015 | 21.60 | 21.77 | 21.46 | 21.66 | 5,993,797 | +0.16(+0.74%) |
Aug 10, 2015 | 21.44 | 21.67 | 21.44 | 21.50 | 4,904,078 | +0.03(+0.15%) |
Aug 07, 2015 | 21.28 | 21.60 | 21.09 | 21.46 | 8,162,869 | +0.18(+0.84%) |
Aug 06, 2015 | 21.06 | 21.31 | 20.86 | 21.28 | 4,527,984 | +0.24(+1.13%) |
Aug 05, 2015 | 21.01 | 21.15 | 20.95 | 21.05 | 4,578,701 | +0.13(+0.63%) |
Aug 04, 2015 | 21.07 | 21.13 | 20.88 | 20.91 | 4,342,814 | -0.23(-1.10%) |
Aug 03, 2015 | 21.16 | 21.29 | 21.03 | 21.15 | 6,623,812 | +0.05(+0.22%) |
Jul 31, 2015 | 21.06 | 21.28 | 21.06 | 21.10 | 5,710,920 | +0.20(+0.95%) |
Jul 30, 2015 | 20.65 | 20.93 | 20.65 | 20.90 | 6,463,318 | +0.14(+0.67%) |
Jul 29, 2015 | 20.66 | 20.76 | 20.57 | 20.76 | 4,943,104 | +0.05(+0.26%) |
Jul 28, 2015 | 20.70 | 20.79 | 20.58 | 20.71 | 5,433,075 | +0.11(+0.52%) |
Jul 27, 2015 | 20.39 | 20.70 | 20.38 | 20.60 | 5,400,646 | +0.24(+1.17%) |
Jul 24, 2015 | 20.35 | 20.45 | 20.25 | 20.36 | 5,521,824 | -0.01(-0.03%) |
Jul 23, 2015 | 20.53 | 20.55 | 20.27 | 20.37 | 6,836,970 | -0.18(-0.87%) |
Jul 22, 2015 | 20.49 | 20.69 | 20.48 | 20.55 | 6,146,296 | +0.05(+0.26%) |
Jul 21, 2015 | 20.50 | 20.59 | 20.43 | 20.50 | 5,015,761 | -0.09(-0.45%) |
Jul 20, 2015 | 20.63 | 20.64 | 20.43 | 20.59 | 4,792,954 | -0.04(-0.19%) |
Jul 17, 2015 | 20.80 | 20.80 | 20.62 | 20.63 | 5,318,202 | -0.21(-1.02%) |
Jul 16, 2015 | 20.71 | 20.91 | 20.71 | 20.84 | 7,055,555 | +0.13(+0.61%) |
Jul 15, 2015 | 20.55 | 20.71 | 20.41 | 20.71 | 7,076,675 | +0.16(+0.77%) |
Jul 14, 2015 | 20.61 | 20.66 | 20.46 | 20.55 | 5,231,977 | +0.01(+0.06%) |
Jul 13, 2015 | 20.67 | 20.69 | 20.44 | 20.54 | 5,717,169 | -0.04(-0.19%) |
Jul 10, 2015 | 20.42 | 20.75 | 20.32 | 20.58 | 11,842,633 | +0.26(+1.27%) |
Jul 09, 2015 | 20.55 | 20.61 | 20.25 | 20.32 | 6,715,190 | -0.14(-0.68%) |
Jul 08, 2015 | 20.42 | 20.55 | 20.37 | 20.46 | 8,691,429 | -0.05(-0.26%) |
Jul 07, 2015 | 19.98 | 20.59 | 19.98 | 20.52 | 11,949,019 | +0.60(+3.03%) |
Jul 06, 2015 | 19.83 | 19.95 | 19.75 | 19.91 | 11,579,090 | +0.15(+0.74%) |
Jul 02, 2015 | 19.73 | 19.77 | 19.77 | 19.77 | 9,025,943 | +0.17(+0.85%) |