Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.30 | 22.30 | 22.02 | 22.27 | 54,166 | +0.10(+0.45%) |
Sep 29, 2015 | 22.20 | 22.27 | 21.95 | 22.17 | 18,991 | +0.03(+0.11%) |
Sep 28, 2015 | 22.37 | 22.47 | 21.90 | 22.15 | 37,978 | -0.29(-1.30%) |
Sep 25, 2015 | 22.71 | 22.76 | 22.38 | 22.44 | 49,320 | -0.12(-0.52%) |
Sep 24, 2015 | 22.27 | 22.81 | 22.22 | 22.56 | 68,141 | +0.16(+0.71%) |
Sep 23, 2015 | 22.49 | 22.52 | 22.18 | 22.40 | 53,772 | +0.08(+0.34%) |
Sep 22, 2015 | 22.02 | 22.37 | 21.96 | 22.32 | 28,322 | -0.04(-0.19%) |
Sep 21, 2015 | 21.87 | 22.38 | 21.87 | 22.37 | 19,021 | +0.53(+2.41%) |
Sep 18, 2015 | 21.58 | 21.87 | 21.44 | 21.84 | 179,270 | -0.11(-0.49%) |
Sep 17, 2015 | 22.20 | 22.52 | 21.88 | 21.95 | 40,869 | -0.31(-1.39%) |
Sep 16, 2015 | 22.83 | 22.87 | 22.23 | 22.26 | 34,150 | -0.49(-2.16%) |
Sep 15, 2015 | 22.49 | 22.95 | 22.49 | 22.75 | 18,792 | +0.35(+1.56%) |
Sep 14, 2015 | 22.41 | 22.68 | 22.27 | 22.40 | 20,924 | -0.08(-0.37%) |
Sep 11, 2015 | 22.28 | 22.51 | 22.11 | 22.48 | 14,023 | +0.00(+0.00%) |
Sep 10, 2015 | 22.26 | 22.63 | 22.25 | 22.48 | 10,898 | +0.30(+1.35%) |
Sep 09, 2015 | 22.64 | 22.64 | 22.13 | 22.18 | 27,897 | -0.18(-0.82%) |
Sep 08, 2015 | 21.87 | 22.51 | 21.74 | 22.37 | 39,232 | +0.72(+3.31%) |
Sep 04, 2015 | 21.47 | 21.65 | 21.65 | 21.65 | 27,819 | +0.09(+0.43%) |
Sep 03, 2015 | 21.89 | 22.09 | 21.50 | 21.56 | 21,366 | -0.49(-2.23%) |
Sep 02, 2015 | 22.02 | 22.05 | 21.80 | 22.05 | 16,084 | +0.27(+1.23%) |
Sep 01, 2015 | 21.75 | 21.99 | 21.67 | 21.78 | 40,285 | -0.20(-0.91%) |
Aug 31, 2015 | 21.88 | 22.02 | 21.60 | 21.98 | 51,295 | +0.13(+0.57%) |
Aug 28, 2015 | 21.75 | 22.02 | 21.73 | 21.86 | 29,084 | -0.03(-0.15%) |
Aug 27, 2015 | 22.25 | 22.25 | 21.72 | 21.89 | 24,780 | -0.31(-1.39%) |
Aug 26, 2015 | 22.48 | 22.48 | 21.62 | 22.20 | 32,652 | +0.10(+0.45%) |
Aug 25, 2015 | 22.96 | 23.08 | 22.10 | 22.10 | 34,920 | -0.18(-0.82%) |
Aug 24, 2015 | 21.86 | 22.80 | 21.52 | 22.28 | 46,494 | -0.57(-2.48%) |
Aug 21, 2015 | 22.20 | 22.87 | 22.64 | 22.85 | 44,165 | +0.21(+0.92%) |
Aug 20, 2015 | 23.02 | 23.26 | 22.57 | 22.64 | 28,562 | -0.47(-2.02%) |
Aug 19, 2015 | 23.26 | 23.35 | 22.96 | 23.11 | 23,350 | -0.18(-0.79%) |
Aug 18, 2015 | 23.48 | 23.64 | 23.18 | 23.29 | 25,447 | -0.16(-0.68%) |
Aug 17, 2015 | 23.27 | 23.48 | 23.03 | 23.45 | 20,803 | +0.05(+0.21%) |
Aug 14, 2015 | 22.82 | 23.42 | 22.82 | 23.40 | 40,284 | +0.48(+2.07%) |
Aug 13, 2015 | 22.86 | 22.94 | 22.82 | 22.93 | 22,292 | +0.00(+0.00%) |
Aug 12, 2015 | 22.94 | 23.03 | 22.64 | 22.93 | 32,601 | -0.19(-0.83%) |
Aug 11, 2015 | 22.94 | 23.41 | 22.90 | 23.12 | 55,294 | +0.23(+0.98%) |
Aug 10, 2015 | 23.13 | 23.45 | 22.74 | 22.89 | 30,782 | -0.19(-0.83%) |
Aug 07, 2015 | 22.91 | 23.18 | 22.87 | 23.08 | 24,845 | -0.01(-0.04%) |
Aug 06, 2015 | 23.10 | 23.48 | 22.73 | 23.09 | 42,062 | -0.17(-0.72%) |
Aug 05, 2015 | 23.07 | 23.55 | 22.93 | 23.26 | 49,861 | +0.21(+0.90%) |
Aug 04, 2015 | 22.67 | 23.06 | 22.66 | 23.05 | 73,578 | +0.49(+2.18%) |
Aug 03, 2015 | 21.73 | 22.70 | 21.62 | 22.56 | 69,402 | +0.99(+4.60%) |
Jul 31, 2015 | 22.55 | 22.75 | 21.55 | 21.57 | 320,609 | -0.73(-3.25%) |
Jul 30, 2015 | 22.35 | 23.33 | 22.24 | 22.29 | 40,447 | -0.18(-0.78%) |
Jul 29, 2015 | 22.48 | 22.60 | 22.06 | 22.47 | 53,558 | +0.08(+0.34%) |
Jul 28, 2015 | 22.50 | 22.62 | 22.23 | 22.39 | 30,378 | -0.11(-0.48%) |
Jul 27, 2015 | 21.71 | 22.64 | 21.64 | 22.50 | 36,889 | +0.87(+4.01%) |
Jul 24, 2015 | 21.93 | 22.03 | 21.62 | 21.63 | 28,223 | -0.40(-1.82%) |
Jul 23, 2015 | 22.40 | 22.52 | 21.97 | 22.03 | 26,327 | -0.28(-1.23%) |
Jul 22, 2015 | 22.09 | 22.51 | 22.09 | 22.31 | 10,103 | -0.13(-0.59%) |
Jul 21, 2015 | 22.04 | 22.60 | 22.04 | 22.44 | 20,312 | +0.05(+0.22%) |
Jul 20, 2015 | 22.61 | 22.61 | 22.07 | 22.39 | 20,932 | -0.19(-0.85%) |
Jul 17, 2015 | 22.29 | 22.70 | 22.26 | 22.58 | 26,031 | +0.30(+1.34%) |
Jul 16, 2015 | 22.42 | 22.43 | 22.07 | 22.29 | 31,800 | +0.13(+0.60%) |
Jul 15, 2015 | 21.99 | 22.28 | 21.99 | 22.15 | 15,742 | +0.12(+0.56%) |
Jul 14, 2015 | 22.04 | 22.04 | 21.81 | 22.03 | 15,729 | +0.06(+0.26%) |
Jul 13, 2015 | 22.24 | 22.29 | 21.88 | 21.97 | 17,499 | -0.03(-0.15%) |
Jul 10, 2015 | 21.92 | 22.20 | 21.56 | 22.00 | 69,166 | +0.18(+0.83%) |
Jul 09, 2015 | 21.71 | 22.25 | 21.70 | 21.82 | 25,173 | +0.36(+1.70%) |
Jul 08, 2015 | 21.65 | 21.65 | 21.27 | 21.46 | 23,670 | -0.17(-0.76%) |
Jul 07, 2015 | 21.35 | 21.85 | 21.34 | 21.62 | 26,747 | -0.27(-1.25%) |
Jul 06, 2015 | 22.26 | 22.38 | 21.74 | 21.90 | 43,838 | -0.37(-1.67%) |
Jul 02, 2015 | 22.41 | 22.27 | 22.27 | 22.27 | 14,632 | -0.17(-0.74%) |