Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.88 | 22.65 | 21.78 | 22.58 | 4,197,574 | +1.10(+5.12%) |
Sep 29, 2015 | 21.76 | 21.88 | 21.45 | 21.48 | 2,218,064 | -0.27(-1.22%) |
Sep 28, 2015 | 22.34 | 22.35 | 21.74 | 21.75 | 2,506,080 | -0.74(-3.29%) |
Sep 25, 2015 | 22.29 | 22.65 | 22.13 | 22.49 | 1,667,445 | +0.39(+1.79%) |
Sep 24, 2015 | 21.86 | 22.21 | 21.79 | 22.09 | 2,023,649 | +0.00(+0.00%) |
Sep 23, 2015 | 22.24 | 22.40 | 22.06 | 22.09 | 1,640,215 | -0.11(-0.52%) |
Sep 22, 2015 | 22.26 | 22.36 | 22.03 | 22.21 | 2,149,260 | -0.34(-1.53%) |
Sep 21, 2015 | 22.27 | 22.65 | 22.14 | 22.55 | 1,881,914 | +0.37(+1.65%) |
Sep 18, 2015 | 21.89 | 22.35 | 21.89 | 22.19 | 2,106,042 | -0.03(-0.13%) |
Sep 17, 2015 | 22.21 | 22.49 | 22.04 | 22.21 | 2,206,170 | -0.05(-0.23%) |
Sep 16, 2015 | 22.19 | 22.37 | 22.19 | 22.26 | 2,169,226 | +0.11(+0.52%) |
Sep 15, 2015 | 22.06 | 22.19 | 21.84 | 22.15 | 2,236,097 | +0.19(+0.88%) |
Sep 14, 2015 | 22.19 | 22.29 | 21.93 | 21.96 | 2,895,706 | -0.20(-0.91%) |
Sep 11, 2015 | 22.11 | 22.21 | 21.96 | 22.16 | 2,314,417 | -0.05(-0.23%) |
Sep 10, 2015 | 22.14 | 22.41 | 22.09 | 22.21 | 1,494,069 | +0.04(+0.16%) |
Sep 09, 2015 | 22.64 | 22.79 | 22.13 | 22.17 | 1,556,744 | -0.21(-0.93%) |
Sep 08, 2015 | 22.27 | 22.48 | 22.18 | 22.38 | 2,214,994 | +0.37(+1.66%) |
Sep 04, 2015 | 22.31 | 22.01 | 22.01 | 22.01 | 1,956,933 | -0.56(-2.48%) |
Sep 03, 2015 | 22.39 | 22.64 | 22.23 | 22.57 | 2,271,853 | +0.31(+1.39%) |
Sep 02, 2015 | 22.34 | 22.34 | 21.82 | 22.26 | 4,299,492 | +0.17(+0.75%) |
Sep 01, 2015 | 22.12 | 22.25 | 21.82 | 22.10 | 4,377,977 | -0.49(-2.16%) |
Aug 31, 2015 | 22.93 | 23.13 | 22.37 | 22.59 | 2,353,994 | -0.42(-1.84%) |
Aug 28, 2015 | 22.90 | 23.02 | 22.60 | 23.01 | 1,297,748 | +0.07(+0.31%) |
Aug 27, 2015 | 22.77 | 23.11 | 22.62 | 22.94 | 2,289,080 | +0.57(+2.53%) |
Aug 26, 2015 | 22.03 | 22.44 | 21.55 | 22.37 | 3,891,216 | +0.95(+4.42%) |
Aug 25, 2015 | 22.59 | 22.63 | 21.43 | 21.43 | 3,697,236 | -0.43(-1.95%) |
Aug 24, 2015 | 21.48 | 22.55 | 21.23 | 21.85 | 4,974,958 | -0.88(-3.85%) |
Aug 21, 2015 | 23.41 | 23.53 | 22.72 | 22.73 | 3,213,666 | -0.93(-3.91%) |
Aug 20, 2015 | 23.97 | 24.02 | 23.63 | 23.65 | 1,821,320 | -0.58(-2.41%) |
Aug 19, 2015 | 24.56 | 24.62 | 24.00 | 24.24 | 2,511,945 | -0.34(-1.39%) |
Aug 18, 2015 | 24.57 | 24.69 | 24.26 | 24.58 | 2,988,476 | +0.02(+0.09%) |
Aug 17, 2015 | 24.44 | 24.68 | 24.14 | 24.56 | 2,291,130 | -0.01(-0.06%) |
Aug 14, 2015 | 24.58 | 24.88 | 24.53 | 24.57 | 3,286,280 | +0.01(+0.03%) |
Aug 13, 2015 | 24.39 | 24.77 | 24.14 | 24.57 | 2,110,257 | +0.08(+0.32%) |
Aug 12, 2015 | 24.42 | 24.55 | 24.07 | 24.49 | 3,794,805 | +0.11(+0.44%) |
Aug 11, 2015 | 24.46 | 24.58 | 24.24 | 24.38 | 2,737,019 | -0.34(-1.38%) |
Aug 10, 2015 | 24.69 | 24.86 | 24.57 | 24.72 | 3,994,888 | +0.16(+0.64%) |
Aug 07, 2015 | 24.69 | 24.69 | 24.29 | 24.57 | 2,372,015 | -0.19(-0.75%) |
Aug 06, 2015 | 24.86 | 25.03 | 24.68 | 24.75 | 1,723,688 | -0.11(-0.43%) |
Aug 05, 2015 | 25.00 | 25.09 | 24.82 | 24.86 | 2,008,410 | +0.06(+0.23%) |
Aug 04, 2015 | 24.79 | 25.03 | 24.59 | 24.80 | 1,938,502 | +0.08(+0.32%) |
Aug 03, 2015 | 24.78 | 24.79 | 24.53 | 24.72 | 1,404,021 | -0.07(-0.29%) |
Jul 31, 2015 | 24.78 | 25.18 | 24.73 | 24.79 | 1,319,153 | +0.11(+0.46%) |
Jul 30, 2015 | 24.86 | 24.89 | 24.54 | 24.68 | 3,348,104 | -0.22(-0.89%) |
Jul 29, 2015 | 24.59 | 25.06 | 24.49 | 24.90 | 3,115,891 | +0.35(+1.42%) |
Jul 28, 2015 | 24.62 | 24.74 | 24.30 | 24.55 | 2,616,684 | +0.09(+0.38%) |
Jul 27, 2015 | 24.62 | 24.78 | 24.34 | 24.46 | 1,547,487 | -0.19(-0.78%) |
Jul 24, 2015 | 24.87 | 24.97 | 24.57 | 24.65 | 1,181,486 | -0.16(-0.66%) |
Jul 23, 2015 | 25.15 | 25.24 | 24.70 | 24.82 | 1,417,180 | -0.38(-1.50%) |
Jul 22, 2015 | 25.10 | 25.38 | 25.00 | 25.19 | 900,382 | -0.12(-0.48%) |
Jul 21, 2015 | 25.42 | 25.54 | 25.02 | 25.31 | 1,150,493 | -0.08(-0.31%) |
Jul 20, 2015 | 25.84 | 25.89 | 25.38 | 25.39 | 1,116,271 | -0.36(-1.41%) |
Jul 17, 2015 | 25.73 | 25.80 | 25.53 | 25.75 | 1,334,442 | +0.09(+0.36%) |
Jul 16, 2015 | 25.43 | 25.74 | 25.29 | 25.66 | 1,205,497 | +0.37(+1.46%) |
Jul 15, 2015 | 25.19 | 25.34 | 25.02 | 25.29 | 1,715,002 | +0.06(+0.25%) |
Jul 14, 2015 | 24.94 | 25.31 | 24.81 | 25.23 | 1,615,637 | +0.23(+0.91%) |
Jul 13, 2015 | 24.96 | 25.08 | 24.85 | 25.00 | 840,288 | +0.21(+0.86%) |
Jul 10, 2015 | 24.66 | 24.85 | 24.47 | 24.79 | 1,617,589 | +0.34(+1.40%) |
Jul 09, 2015 | 25.16 | 25.35 | 24.42 | 24.44 | 2,557,212 | -0.44(-1.77%) |
Jul 08, 2015 | 25.30 | 25.38 | 24.80 | 24.89 | 1,436,581 | -0.59(-2.32%) |
Jul 07, 2015 | 25.28 | 25.52 | 24.96 | 25.48 | 1,066,498 | +0.14(+0.56%) |
Jul 06, 2015 | 24.63 | 25.49 | 24.47 | 25.33 | 1,505,193 | +0.14(+0.56%) |
Jul 02, 2015 | 24.94 | 25.19 | 25.19 | 25.19 | 1,335,398 | +0.11(+0.43%) |