Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.47 | 21.55 | 20.88 | 21.10 | 1,080,419 | -0.14(-0.66%) |
Sep 29, 2015 | 21.45 | 21.98 | 21.11 | 21.24 | 1,855,701 | -0.07(-0.33%) |
Sep 28, 2015 | 21.69 | 21.72 | 21.08 | 21.31 | 1,756,380 | -0.30(-1.39%) |
Sep 25, 2015 | 21.65 | 22.04 | 21.35 | 21.61 | 1,736,062 | +0.22(+1.03%) |
Sep 24, 2015 | 21.60 | 21.68 | 20.99 | 21.39 | 1,663,682 | -0.42(-1.93%) |
Sep 23, 2015 | 22.48 | 22.64 | 21.76 | 21.81 | 726,271 | -0.66(-2.94%) |
Sep 22, 2015 | 22.34 | 22.58 | 21.93 | 22.47 | 1,516,357 | -0.21(-0.93%) |
Sep 21, 2015 | 23.00 | 23.14 | 22.64 | 22.68 | 1,363,148 | -0.18(-0.79%) |
Sep 18, 2015 | 23.43 | 23.63 | 22.80 | 22.86 | 2,239,737 | -0.75(-3.18%) |
Sep 17, 2015 | 23.62 | 23.85 | 23.17 | 23.61 | 2,814,351 | -0.28(-1.17%) |
Sep 16, 2015 | 23.02 | 23.98 | 23.02 | 23.89 | 2,690,289 | +0.78(+3.38%) |
Sep 15, 2015 | 22.29 | 23.32 | 22.29 | 23.11 | 2,996,099 | +1.01(+4.57%) |
Sep 14, 2015 | 22.33 | 22.37 | 21.87 | 22.10 | 1,586,173 | -0.12(-0.54%) |
Sep 11, 2015 | 22.23 | 22.38 | 21.85 | 22.22 | 1,970,298 | -0.08(-0.36%) |
Sep 10, 2015 | 21.06 | 22.37 | 21.01 | 22.30 | 2,973,072 | +1.06(+4.99%) |
Sep 09, 2015 | 21.51 | 22.00 | 21.14 | 21.24 | 2,058,219 | -0.15(-0.70%) |
Sep 08, 2015 | 20.88 | 21.47 | 20.78 | 21.39 | 1,897,721 | +0.69(+3.33%) |
Sep 04, 2015 | 20.51 | 20.70 | 20.70 | 20.70 | 1,292,800 | +0.04(+0.19%) |
Sep 03, 2015 | 20.38 | 20.68 | 20.27 | 20.66 | 994,537 | +0.29(+1.42%) |
Sep 02, 2015 | 20.41 | 20.60 | 20.11 | 20.37 | 830,546 | +0.24(+1.19%) |
Sep 01, 2015 | 19.99 | 20.50 | 19.92 | 20.13 | 1,253,315 | -0.24(-1.18%) |
Aug 31, 2015 | 20.40 | 20.56 | 20.17 | 20.37 | 1,570,348 | -0.07(-0.34%) |
Aug 28, 2015 | 20.58 | 20.72 | 20.29 | 20.44 | 1,606,492 | -0.16(-0.78%) |
Aug 27, 2015 | 19.96 | 20.64 | 19.73 | 20.60 | 3,222,072 | +0.79(+3.99%) |
Aug 26, 2015 | 19.71 | 20.04 | 19.38 | 19.81 | 3,058,443 | -0.06(-0.30%) |
Aug 25, 2015 | 20.91 | 20.99 | 19.74 | 19.87 | 2,698,879 | +0.28(+1.43%) |
Aug 24, 2015 | 17.94 | 19.78 | 17.11 | 19.59 | 3,863,685 | -0.03(-0.15%) |
Aug 21, 2015 | 20.81 | 21.03 | 19.56 | 19.62 | 4,233,118 | -1.41(-6.70%) |
Aug 20, 2015 | 20.81 | 21.15 | 20.71 | 21.03 | 2,253,543 | +0.08(+0.38%) |
Aug 19, 2015 | 21.16 | 21.30 | 20.89 | 20.95 | 1,652,836 | -0.24(-1.13%) |
Aug 18, 2015 | 21.30 | 21.30 | 20.99 | 21.19 | 1,280,794 | -0.07(-0.33%) |
Aug 17, 2015 | 21.07 | 21.31 | 20.91 | 21.26 | 1,477,404 | +0.24(+1.14%) |
Aug 14, 2015 | 21.04 | 21.20 | 20.82 | 21.02 | 1,443,484 | -0.12(-0.57%) |
Aug 13, 2015 | 21.40 | 21.55 | 20.99 | 21.14 | 1,590,198 | -0.16(-0.75%) |
Aug 12, 2015 | 20.76 | 21.52 | 20.73 | 21.30 | 2,234,016 | +0.32(+1.53%) |
Aug 11, 2015 | 20.93 | 21.46 | 20.78 | 20.98 | 2,038,800 | -0.13(-0.62%) |
Aug 10, 2015 | 21.48 | 21.52 | 20.93 | 21.11 | 3,508,429 | +0.34(+1.64%) |
Aug 07, 2015 | 22.00 | 22.32 | 20.75 | 20.77 | 11,954,602 | -2.73(-11.62%) |
Aug 06, 2015 | 23.93 | 24.30 | 23.44 | 23.50 | 3,198,854 | -0.53(-2.21%) |
Aug 05, 2015 | 24.19 | 24.77 | 24.00 | 24.03 | 2,410,303 | -0.18(-0.74%) |
Aug 04, 2015 | 23.89 | 24.23 | 23.64 | 24.21 | 2,227,701 | +0.32(+1.34%) |
Aug 03, 2015 | 24.45 | 24.60 | 23.62 | 23.89 | 1,661,342 | -0.63(-2.57%) |
Jul 31, 2015 | 24.20 | 24.67 | 23.91 | 24.52 | 2,029,109 | +0.40(+1.66%) |
Jul 30, 2015 | 23.37 | 24.26 | 22.12 | 24.12 | 2,383,921 | -0.56(-2.27%) |
Jul 29, 2015 | 24.29 | 24.96 | 24.16 | 24.68 | 2,043,819 | +0.60(+2.49%) |
Jul 28, 2015 | 24.11 | 24.29 | 23.62 | 24.08 | 2,134,347 | +0.13(+0.54%) |
Jul 27, 2015 | 24.08 | 24.21 | 23.86 | 23.95 | 1,626,490 | -0.36(-1.48%) |
Jul 24, 2015 | 24.24 | 24.49 | 24.05 | 24.31 | 1,631,023 | +0.01(+0.04%) |
Jul 23, 2015 | 24.48 | 24.59 | 24.19 | 24.30 | 1,686,682 | -0.21(-0.86%) |
Jul 22, 2015 | 25.49 | 25.79 | 24.18 | 24.51 | 3,845,239 | -1.26(-4.89%) |
Jul 21, 2015 | 25.67 | 26.24 | 25.66 | 25.77 | 1,595,551 | -0.15(-0.58%) |
Jul 20, 2015 | 26.10 | 26.11 | 25.77 | 25.92 | 1,554,820 | -0.10(-0.38%) |
Jul 17, 2015 | 26.24 | 26.36 | 25.94 | 26.02 | 2,132,206 | -0.31(-1.18%) |
Jul 16, 2015 | 26.97 | 26.97 | 26.32 | 26.33 | 2,066,786 | -0.44(-1.64%) |
Jul 15, 2015 | 26.97 | 27.13 | 26.66 | 26.77 | 782,131 | -0.18(-0.67%) |
Jul 14, 2015 | 27.19 | 27.21 | 26.77 | 26.95 | 664,112 | -0.05(-0.19%) |
Jul 13, 2015 | 26.75 | 27.04 | 26.53 | 27.00 | 1,203,272 | +0.48(+1.81%) |
Jul 10, 2015 | 26.92 | 27.04 | 26.29 | 26.52 | 1,655,601 | -0.22(-0.82%) |
Jul 09, 2015 | 26.94 | 27.15 | 26.72 | 26.74 | 1,030,228 | +0.02(+0.07%) |
Jul 08, 2015 | 27.05 | 27.43 | 26.43 | 26.72 | 1,447,789 | -0.33(-1.22%) |
Jul 07, 2015 | 26.64 | 27.17 | 26.21 | 27.05 | 2,033,938 | +0.49(+1.84%) |
Jul 06, 2015 | 26.36 | 26.90 | 26.07 | 26.56 | 6,388,843 | +0.16(+0.61%) |
Jul 02, 2015 | 26.32 | 26.40 | 26.40 | 26.40 | 2,244,900 | +0.08(+0.30%) |