Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.08 | 22.23 | 21.93 | 21.93 | 556,372 | -0.02(-0.10%) |
Sep 29, 2015 | 21.78 | 22.10 | 21.59 | 21.95 | 426,414 | +0.22(+1.01%) |
Sep 28, 2015 | 21.88 | 21.88 | 21.53 | 21.73 | 354,128 | -0.20(-0.90%) |
Sep 25, 2015 | 21.88 | 22.13 | 21.74 | 21.93 | 282,663 | +0.12(+0.56%) |
Sep 24, 2015 | 21.99 | 22.14 | 21.66 | 21.81 | 261,484 | -0.25(-1.12%) |
Sep 23, 2015 | 21.89 | 22.15 | 21.78 | 22.05 | 232,285 | +0.23(+1.06%) |
Sep 22, 2015 | 21.96 | 22.20 | 21.79 | 21.82 | 237,785 | -0.34(-1.53%) |
Sep 21, 2015 | 22.12 | 22.32 | 22.02 | 22.16 | 225,693 | +0.14(+0.62%) |
Sep 18, 2015 | 21.70 | 22.20 | 21.70 | 22.02 | 612,320 | +0.08(+0.36%) |
Sep 17, 2015 | 21.62 | 22.23 | 21.56 | 21.94 | 261,646 | +0.30(+1.37%) |
Sep 16, 2015 | 21.47 | 21.76 | 21.43 | 21.65 | 208,862 | +0.22(+1.05%) |
Sep 15, 2015 | 21.21 | 21.55 | 21.01 | 21.42 | 257,284 | +0.25(+1.20%) |
Sep 14, 2015 | 21.23 | 21.23 | 21.07 | 21.17 | 134,150 | +0.01(+0.03%) |
Sep 11, 2015 | 20.60 | 21.18 | 20.60 | 21.16 | 226,977 | +0.51(+2.45%) |
Sep 10, 2015 | 20.53 | 20.89 | 20.53 | 20.66 | 226,514 | +0.07(+0.32%) |
Sep 09, 2015 | 21.16 | 21.16 | 20.56 | 20.59 | 314,439 | -0.43(-2.03%) |
Sep 08, 2015 | 20.91 | 21.05 | 20.76 | 21.02 | 275,173 | +0.35(+1.72%) |
Sep 04, 2015 | 20.90 | 20.66 | 20.66 | 20.66 | 174,021 | -0.46(-2.16%) |
Sep 03, 2015 | 21.22 | 21.34 | 21.09 | 21.12 | 345,037 | +0.04(+0.17%) |
Sep 02, 2015 | 21.11 | 21.15 | 20.84 | 21.08 | 395,870 | +0.20(+0.94%) |
Sep 01, 2015 | 21.03 | 21.19 | 20.73 | 20.89 | 464,158 | -0.49(-2.30%) |
Aug 31, 2015 | 21.77 | 21.82 | 21.33 | 21.38 | 797,223 | -0.38(-1.76%) |
Aug 28, 2015 | 21.95 | 21.95 | 21.65 | 21.76 | 447,212 | -0.16(-0.73%) |
Aug 27, 2015 | 21.74 | 22.07 | 21.44 | 21.92 | 426,912 | +0.38(+1.78%) |
Aug 26, 2015 | 21.39 | 21.59 | 20.98 | 21.54 | 493,927 | +0.54(+2.55%) |
Aug 25, 2015 | 22.15 | 22.15 | 20.98 | 21.00 | 643,303 | -0.62(-2.88%) |
Aug 24, 2015 | 22.18 | 22.43 | 21.60 | 21.62 | 588,849 | -1.22(-5.35%) |
Aug 21, 2015 | 22.88 | 23.19 | 22.87 | 22.85 | 463,981 | -0.39(-1.68%) |
Aug 20, 2015 | 23.33 | 23.43 | 23.17 | 23.24 | 294,611 | -0.21(-0.89%) |
Aug 19, 2015 | 23.45 | 23.52 | 23.22 | 23.45 | 364,271 | -0.15(-0.64%) |
Aug 18, 2015 | 23.61 | 23.62 | 23.45 | 23.60 | 360,366 | -0.04(-0.15%) |
Aug 17, 2015 | 23.51 | 23.64 | 23.29 | 23.64 | 377,511 | +0.13(+0.55%) |
Aug 14, 2015 | 23.29 | 23.52 | 23.16 | 23.51 | 303,635 | +0.14(+0.59%) |
Aug 13, 2015 | 23.22 | 23.54 | 22.99 | 23.37 | 661,786 | +0.12(+0.50%) |
Aug 12, 2015 | 23.14 | 23.27 | 22.90 | 23.25 | 667,486 | +0.04(+0.19%) |
Aug 11, 2015 | 22.85 | 23.32 | 22.82 | 23.21 | 711,864 | +0.30(+1.33%) |
Aug 10, 2015 | 23.25 | 23.25 | 22.78 | 22.91 | 520,689 | -0.17(-0.75%) |
Aug 07, 2015 | 22.86 | 23.13 | 22.67 | 23.08 | 329,757 | +0.10(+0.44%) |
Aug 06, 2015 | 22.92 | 23.01 | 22.54 | 22.98 | 514,745 | +0.04(+0.19%) |
Aug 05, 2015 | 23.13 | 23.14 | 22.75 | 22.93 | 554,818 | -0.10(-0.44%) |
Aug 04, 2015 | 23.25 | 23.38 | 23.01 | 23.04 | 434,459 | -0.26(-1.12%) |
Aug 03, 2015 | 23.17 | 23.30 | 23.01 | 23.30 | 436,771 | +0.16(+0.69%) |
Jul 31, 2015 | 22.96 | 23.28 | 22.88 | 23.14 | 403,759 | +0.35(+1.52%) |
Jul 30, 2015 | 22.81 | 22.98 | 22.64 | 22.79 | 271,963 | -0.10(-0.44%) |
Jul 29, 2015 | 22.70 | 23.11 | 22.25 | 22.89 | 890,204 | +0.09(+0.41%) |
Jul 28, 2015 | 22.76 | 22.84 | 22.57 | 22.80 | 504,225 | +0.03(+0.13%) |
Jul 27, 2015 | 22.66 | 22.85 | 22.54 | 22.77 | 627,997 | +0.08(+0.35%) |
Jul 24, 2015 | 22.50 | 22.80 | 22.49 | 22.69 | 453,716 | +0.04(+0.19%) |
Jul 23, 2015 | 22.97 | 22.97 | 22.53 | 22.64 | 464,415 | -0.31(-1.36%) |
Jul 22, 2015 | 22.78 | 23.01 | 22.78 | 22.96 | 755,567 | +0.15(+0.67%) |
Jul 21, 2015 | 22.86 | 22.99 | 22.79 | 22.80 | 1,036,689 | -0.05(-0.22%) |
Jul 20, 2015 | 22.74 | 22.88 | 22.64 | 22.85 | 274,148 | +0.07(+0.32%) |
Jul 17, 2015 | 22.78 | 22.98 | 22.70 | 22.78 | 323,284 | -0.05(-0.22%) |
Jul 16, 2015 | 22.60 | 22.88 | 22.60 | 22.83 | 293,006 | +0.35(+1.54%) |
Jul 15, 2015 | 22.53 | 22.67 | 22.36 | 22.49 | 470,102 | -0.09(-0.42%) |
Jul 14, 2015 | 22.60 | 22.72 | 22.46 | 22.58 | 360,718 | +0.00(+0.00%) |
Jul 13, 2015 | 22.74 | 22.87 | 22.48 | 22.58 | 348,759 | +0.04(+0.16%) |
Jul 10, 2015 | 22.30 | 22.65 | 22.17 | 22.54 | 555,222 | +0.27(+1.23%) |
Jul 09, 2015 | 22.58 | 22.60 | 22.26 | 22.27 | 429,061 | -0.16(-0.71%) |
Jul 08, 2015 | 22.24 | 22.60 | 22.18 | 22.43 | 615,787 | +0.00(+0.00%) |
Jul 07, 2015 | 22.17 | 22.60 | 22.17 | 22.43 | 966,901 | +0.36(+1.64%) |
Jul 06, 2015 | 21.78 | 22.08 | 21.75 | 22.07 | 931,108 | +0.28(+1.30%) |
Jul 02, 2015 | 21.83 | 21.78 | 21.78 | 21.78 | 779,573 | +0.34(+1.59%) |