Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.44 | 21.58 | 21.29 | 21.29 | 573,122 | -0.02(-0.10%) |
Sep 29, 2015 | 21.15 | 21.45 | 20.96 | 21.31 | 439,251 | +0.21(+1.01%) |
Sep 28, 2015 | 21.25 | 21.25 | 20.91 | 21.10 | 364,789 | -0.19(-0.90%) |
Sep 25, 2015 | 21.24 | 21.48 | 21.11 | 21.29 | 291,172 | +0.12(+0.56%) |
Sep 24, 2015 | 21.35 | 21.49 | 21.02 | 21.17 | 269,356 | -0.24(-1.12%) |
Sep 23, 2015 | 21.25 | 21.50 | 21.14 | 21.41 | 239,278 | +0.22(+1.06%) |
Sep 22, 2015 | 21.32 | 21.55 | 21.15 | 21.18 | 244,943 | -0.33(-1.53%) |
Sep 21, 2015 | 21.47 | 21.67 | 21.38 | 21.51 | 232,487 | +0.13(+0.62%) |
Sep 18, 2015 | 21.06 | 21.55 | 21.06 | 21.38 | 630,754 | +0.08(+0.36%) |
Sep 17, 2015 | 20.99 | 21.58 | 20.93 | 21.30 | 269,523 | +0.29(+1.37%) |
Sep 16, 2015 | 20.85 | 21.13 | 20.80 | 21.01 | 215,149 | +0.22(+1.05%) |
Sep 15, 2015 | 20.59 | 20.92 | 20.40 | 20.80 | 265,029 | +0.25(+1.20%) |
Sep 14, 2015 | 20.61 | 20.61 | 20.46 | 20.55 | 138,188 | +0.01(+0.03%) |
Sep 11, 2015 | 20.00 | 20.56 | 20.00 | 20.54 | 233,810 | +0.49(+2.45%) |
Sep 10, 2015 | 19.93 | 20.28 | 19.93 | 20.05 | 233,333 | +0.06(+0.32%) |
Sep 09, 2015 | 20.54 | 20.54 | 19.96 | 19.99 | 323,905 | -0.41(-2.03%) |
Sep 08, 2015 | 20.30 | 20.44 | 20.15 | 20.40 | 283,456 | +0.34(+1.72%) |
Sep 04, 2015 | 20.29 | 20.06 | 20.06 | 20.06 | 179,260 | -0.44(-2.16%) |
Sep 03, 2015 | 20.60 | 20.71 | 20.47 | 20.50 | 355,424 | +0.04(+0.17%) |
Sep 02, 2015 | 20.49 | 20.53 | 20.23 | 20.47 | 407,787 | +0.19(+0.94%) |
Sep 01, 2015 | 20.42 | 20.57 | 20.12 | 20.28 | 478,132 | -0.48(-2.30%) |
Aug 31, 2015 | 21.13 | 21.18 | 20.70 | 20.75 | 821,223 | -0.37(-1.76%) |
Aug 28, 2015 | 21.31 | 21.31 | 21.02 | 21.13 | 460,675 | -0.15(-0.73%) |
Aug 27, 2015 | 21.11 | 21.43 | 20.81 | 21.28 | 439,764 | +0.37(+1.78%) |
Aug 26, 2015 | 20.76 | 20.96 | 20.37 | 20.91 | 508,797 | +0.52(+2.55%) |
Aug 25, 2015 | 21.50 | 21.50 | 20.37 | 20.39 | 662,669 | -0.60(-2.88%) |
Aug 24, 2015 | 21.53 | 21.78 | 20.96 | 20.99 | 606,576 | -1.19(-5.35%) |
Aug 21, 2015 | 22.21 | 22.51 | 22.20 | 22.18 | 477,949 | -0.38(-1.68%) |
Aug 20, 2015 | 22.65 | 22.75 | 22.49 | 22.56 | 303,480 | -0.20(-0.89%) |
Aug 19, 2015 | 22.77 | 22.83 | 22.54 | 22.76 | 375,237 | -0.15(-0.64%) |
Aug 18, 2015 | 22.92 | 22.93 | 22.77 | 22.91 | 371,215 | -0.04(-0.15%) |
Aug 17, 2015 | 22.83 | 22.95 | 22.61 | 22.95 | 388,876 | +0.13(+0.55%) |
Aug 14, 2015 | 22.61 | 22.83 | 22.48 | 22.82 | 312,776 | +0.13(+0.59%) |
Aug 13, 2015 | 22.54 | 22.85 | 22.32 | 22.69 | 681,709 | +0.11(+0.50%) |
Aug 12, 2015 | 22.46 | 22.59 | 22.23 | 22.57 | 687,581 | +0.04(+0.19%) |
Aug 11, 2015 | 22.18 | 22.64 | 22.15 | 22.53 | 733,294 | +0.29(+1.33%) |
Aug 10, 2015 | 22.57 | 22.57 | 22.12 | 22.24 | 536,364 | -0.17(-0.75%) |
Aug 07, 2015 | 22.19 | 22.45 | 22.00 | 22.40 | 339,684 | +0.10(+0.44%) |
Aug 06, 2015 | 22.25 | 22.34 | 21.88 | 22.31 | 530,241 | +0.04(+0.19%) |
Aug 05, 2015 | 22.45 | 22.46 | 22.09 | 22.26 | 571,521 | -0.10(-0.44%) |
Aug 04, 2015 | 22.57 | 22.69 | 22.33 | 22.36 | 447,538 | -0.25(-1.12%) |
Aug 03, 2015 | 22.49 | 22.62 | 22.34 | 22.61 | 449,920 | +0.15(+0.69%) |
Jul 31, 2015 | 22.29 | 22.60 | 22.21 | 22.46 | 415,914 | +0.34(+1.52%) |
Jul 30, 2015 | 22.14 | 22.31 | 21.98 | 22.12 | 280,150 | -0.10(-0.44%) |
Jul 29, 2015 | 22.04 | 22.43 | 21.60 | 22.22 | 917,003 | +0.09(+0.41%) |
Jul 28, 2015 | 22.10 | 22.17 | 21.91 | 22.13 | 519,404 | +0.03(+0.13%) |
Jul 27, 2015 | 22.00 | 22.19 | 21.88 | 22.10 | 646,903 | +0.08(+0.35%) |
Jul 24, 2015 | 21.84 | 22.14 | 21.84 | 22.02 | 467,375 | +0.04(+0.19%) |
Jul 23, 2015 | 22.30 | 22.30 | 21.87 | 21.98 | 478,397 | -0.30(-1.36%) |
Jul 22, 2015 | 22.12 | 22.33 | 22.12 | 22.28 | 778,313 | +0.15(+0.67%) |
Jul 21, 2015 | 22.19 | 22.32 | 22.12 | 22.14 | 1,067,898 | -0.05(-0.22%) |
Jul 20, 2015 | 22.07 | 22.21 | 21.98 | 22.19 | 282,401 | +0.07(+0.32%) |
Jul 17, 2015 | 22.12 | 22.31 | 22.03 | 22.12 | 333,016 | -0.05(-0.22%) |
Jul 16, 2015 | 21.94 | 22.21 | 21.94 | 22.17 | 301,827 | +0.34(+1.54%) |
Jul 15, 2015 | 21.87 | 22.00 | 21.71 | 21.83 | 484,254 | -0.09(-0.42%) |
Jul 14, 2015 | 21.94 | 22.05 | 21.81 | 21.92 | 371,578 | +0.00(+0.00%) |
Jul 13, 2015 | 22.07 | 22.20 | 21.82 | 21.92 | 359,259 | +0.04(+0.16%) |
Jul 10, 2015 | 21.65 | 21.99 | 21.52 | 21.88 | 571,937 | +0.27(+1.23%) |
Jul 09, 2015 | 21.92 | 21.94 | 21.61 | 21.62 | 441,978 | -0.15(-0.71%) |
Jul 08, 2015 | 21.59 | 21.94 | 21.53 | 21.77 | 634,325 | +0.00(+0.00%) |
Jul 07, 2015 | 21.53 | 21.94 | 21.53 | 21.77 | 996,009 | +0.35(+1.64%) |
Jul 06, 2015 | 21.14 | 21.44 | 21.11 | 21.42 | 959,139 | +0.27(+1.30%) |
Jul 02, 2015 | 21.19 | 21.15 | 21.15 | 21.15 | 803,042 | +0.33(+1.59%) |