Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.80 | 22.87 | 22.68 | 22.82 | 31,173 | +0.18(+0.79%) |
Sep 29, 2015 | 22.68 | 22.68 | 22.50 | 22.65 | 227,170 | +0.03(+0.14%) |
Sep 28, 2015 | 22.91 | 22.92 | 22.60 | 22.61 | 402,262 | -0.37(-1.61%) |
Sep 25, 2015 | 23.09 | 23.20 | 22.91 | 22.98 | 22,837 | +0.16(+0.72%) |
Sep 24, 2015 | 22.65 | 22.87 | 22.65 | 22.82 | 17,162 | -0.00(-0.01%) |
Sep 23, 2015 | 22.81 | 22.83 | 22.69 | 22.82 | 113,709 | +0.02(+0.11%) |
Sep 22, 2015 | 22.77 | 22.80 | 22.66 | 22.80 | 27,081 | -0.23(-0.98%) |
Sep 21, 2015 | 22.94 | 23.09 | 22.93 | 23.02 | 151,093 | +0.18(+0.81%) |
Sep 18, 2015 | 22.82 | 23.08 | 22.82 | 22.84 | 22,552 | -0.25(-1.10%) |
Sep 17, 2015 | 23.14 | 23.36 | 23.09 | 23.09 | 13,811 | -0.05(-0.21%) |
Sep 16, 2015 | 23.01 | 23.16 | 22.96 | 23.14 | 56,489 | +0.26(+1.15%) |
Sep 15, 2015 | 22.65 | 22.92 | 22.56 | 22.88 | 170,271 | +0.27(+1.20%) |
Sep 14, 2015 | 22.68 | 22.68 | 22.53 | 22.61 | 543,149 | -0.09(-0.39%) |
Sep 11, 2015 | 22.50 | 22.69 | 22.45 | 22.69 | 14,891 | +0.14(+0.60%) |
Sep 10, 2015 | 22.46 | 22.68 | 22.44 | 22.56 | 65,110 | +0.10(+0.43%) |
Sep 09, 2015 | 23.01 | 23.01 | 22.46 | 22.46 | 49,253 | -0.41(-1.81%) |
Sep 08, 2015 | 22.77 | 22.88 | 22.63 | 22.88 | 636,012 | +0.44(+1.95%) |
Sep 04, 2015 | 22.61 | 22.44 | 22.44 | 22.44 | 79,075 | -0.35(-1.54%) |
Sep 03, 2015 | 22.69 | 22.90 | 22.69 | 22.79 | 90,024 | +0.15(+0.67%) |
Sep 02, 2015 | 22.62 | 22.64 | 22.40 | 22.64 | 93,861 | +0.32(+1.43%) |
Sep 01, 2015 | 22.42 | 22.56 | 22.19 | 22.32 | 2,019,627 | -0.50(-2.20%) |
Aug 31, 2015 | 23.10 | 23.10 | 22.75 | 22.82 | 826,270 | -0.16(-0.69%) |
Aug 28, 2015 | 22.92 | 22.98 | 22.84 | 22.98 | 52,692 | -0.03(-0.14%) |
Aug 27, 2015 | 23.00 | 23.05 | 22.66 | 23.01 | 85,528 | +0.34(+1.51%) |
Aug 26, 2015 | 22.45 | 22.68 | 22.05 | 22.67 | 99,969 | +0.64(+2.90%) |
Aug 25, 2015 | 22.96 | 22.96 | 22.03 | 22.03 | 673,576 | -0.26(-1.15%) |
Aug 24, 2015 | 20.52 | 22.88 | 19.68 | 22.29 | 638,741 | -0.75(-3.26%) |
Aug 21, 2015 | 23.50 | 23.50 | 23.02 | 23.04 | 1,076,488 | -0.59(-2.50%) |
Aug 20, 2015 | 23.74 | 23.81 | 23.54 | 23.63 | 64,717 | -0.22(-0.90%) |
Aug 19, 2015 | 24.11 | 24.11 | 23.75 | 23.84 | 52,945 | -0.24(-0.99%) |
Aug 18, 2015 | 24.12 | 24.17 | 24.06 | 24.08 | 282,181 | -0.13(-0.53%) |
Aug 17, 2015 | 24.17 | 24.22 | 24.03 | 24.21 | 46,786 | +0.02(+0.10%) |
Aug 14, 2015 | 24.13 | 24.19 | 24.04 | 24.19 | 147,229 | +0.08(+0.33%) |
Aug 13, 2015 | 24.23 | 24.23 | 24.08 | 24.11 | 33,051 | -0.06(-0.26%) |
Aug 12, 2015 | 24.02 | 24.19 | 23.84 | 24.17 | 66,801 | +0.03(+0.13%) |
Aug 11, 2015 | 24.27 | 24.27 | 24.11 | 24.14 | 68,503 | -0.11(-0.46%) |
Aug 10, 2015 | 24.47 | 24.47 | 24.23 | 24.25 | 31,587 | +0.10(+0.40%) |
Aug 07, 2015 | 24.46 | 24.46 | 24.07 | 24.15 | 41,804 | -0.17(-0.69%) |
Aug 06, 2015 | 24.64 | 24.64 | 24.27 | 24.32 | 40,337 | -0.17(-0.70%) |
Aug 05, 2015 | 24.41 | 24.51 | 24.32 | 24.49 | 58,131 | +0.23(+0.97%) |
Aug 04, 2015 | 24.21 | 24.29 | 24.18 | 24.26 | 166,851 | +0.01(+0.05%) |
Aug 03, 2015 | 24.21 | 24.26 | 24.15 | 24.25 | 418,188 | +0.06(+0.24%) |
Jul 31, 2015 | 24.23 | 24.27 | 24.18 | 24.19 | 51,613 | +0.00(+0.02%) |
Jul 30, 2015 | 24.17 | 24.21 | 24.04 | 24.18 | 50,184 | -0.07(-0.28%) |
Jul 29, 2015 | 24.24 | 24.28 | 24.15 | 24.25 | 47,482 | +0.10(+0.40%) |
Jul 28, 2015 | 24.00 | 24.15 | 23.94 | 24.15 | 54,090 | +0.28(+1.17%) |
Jul 27, 2015 | 23.91 | 23.92 | 23.74 | 23.88 | 179,488 | -0.07(-0.29%) |
Jul 24, 2015 | 24.13 | 24.13 | 23.90 | 23.94 | 35,669 | -0.09(-0.39%) |
Jul 23, 2015 | 24.19 | 24.19 | 24.04 | 24.04 | 26,683 | -0.09(-0.38%) |
Jul 22, 2015 | 24.10 | 24.23 | 24.10 | 24.13 | 39,308 | +0.05(+0.20%) |
Jul 21, 2015 | 24.16 | 24.16 | 24.03 | 24.08 | 33,808 | -0.09(-0.36%) |
Jul 20, 2015 | 24.14 | 24.21 | 24.10 | 24.17 | 45,059 | +0.04(+0.16%) |
Jul 17, 2015 | 24.19 | 24.19 | 24.05 | 24.13 | 54,246 | -0.04(-0.17%) |
Jul 16, 2015 | 23.98 | 24.18 | 23.98 | 24.17 | 50,383 | +0.28(+1.17%) |
Jul 15, 2015 | 23.94 | 23.98 | 23.88 | 23.89 | 31,375 | -0.10(-0.40%) |
Jul 14, 2015 | 23.92 | 24.00 | 23.92 | 23.99 | 39,028 | +0.04(+0.17%) |
Jul 13, 2015 | 23.93 | 23.95 | 23.84 | 23.95 | 38,535 | +0.23(+0.96%) |
Jul 10, 2015 | 23.82 | 23.82 | 23.66 | 23.72 | 58,550 | +0.26(+1.11%) |
Jul 09, 2015 | 23.63 | 23.74 | 23.46 | 23.46 | 115,579 | -0.01(-0.03%) |
Jul 08, 2015 | 23.57 | 23.60 | 23.45 | 23.47 | 30,994 | -0.24(-0.99%) |
Jul 07, 2015 | 23.41 | 23.72 | 23.24 | 23.70 | 58,524 | +0.47(+2.01%) |
Jul 06, 2015 | 23.09 | 23.31 | 23.09 | 23.24 | 1,441,293 | -0.05(-0.21%) |
Jul 02, 2015 | 23.41 | 23.28 | 23.28 | 23.28 | 181,209 | -0.01(-0.03%) |