Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.33 | 21.50 | 21.01 | 21.12 | 1,136,387 | -0.05(-0.23%) |
Sep 29, 2015 | 20.90 | 21.40 | 20.82 | 21.17 | 1,056,543 | +0.28(+1.33%) |
Sep 28, 2015 | 21.08 | 21.17 | 20.70 | 20.90 | 704,356 | -0.33(-1.58%) |
Sep 25, 2015 | 21.14 | 21.35 | 21.08 | 21.23 | 929,357 | +0.20(+0.93%) |
Sep 24, 2015 | 21.35 | 21.37 | 20.70 | 21.04 | 1,255,711 | -0.46(-2.13%) |
Sep 23, 2015 | 21.35 | 21.61 | 21.29 | 21.49 | 1,075,736 | +0.17(+0.80%) |
Sep 22, 2015 | 20.95 | 21.36 | 20.77 | 21.32 | 1,368,031 | +0.15(+0.69%) |
Sep 21, 2015 | 21.36 | 21.41 | 21.07 | 21.17 | 1,043,623 | -0.10(-0.46%) |
Sep 18, 2015 | 21.62 | 21.83 | 21.24 | 21.27 | 1,305,512 | -0.57(-2.62%) |
Sep 17, 2015 | 22.21 | 22.35 | 21.82 | 21.84 | 818,632 | -0.36(-1.62%) |
Sep 16, 2015 | 21.86 | 22.24 | 21.83 | 22.20 | 1,199,469 | +0.39(+1.80%) |
Sep 15, 2015 | 21.47 | 21.83 | 21.36 | 21.81 | 1,018,875 | +0.38(+1.79%) |
Sep 14, 2015 | 21.79 | 21.83 | 21.25 | 21.43 | 1,447,340 | -0.33(-1.54%) |
Sep 11, 2015 | 21.77 | 21.85 | 21.66 | 21.76 | 964,382 | -0.09(-0.41%) |
Sep 10, 2015 | 22.01 | 22.24 | 21.83 | 21.85 | 731,412 | -0.18(-0.82%) |
Sep 09, 2015 | 22.31 | 22.46 | 21.99 | 22.03 | 1,246,323 | -0.13(-0.59%) |
Sep 08, 2015 | 22.14 | 22.23 | 21.99 | 22.16 | 1,090,637 | +0.31(+1.42%) |
Sep 04, 2015 | 22.15 | 21.85 | 21.85 | 21.85 | 895,550 | -0.48(-2.16%) |
Sep 03, 2015 | 21.85 | 22.40 | 21.79 | 22.33 | 971,030 | +0.55(+2.55%) |
Sep 02, 2015 | 21.70 | 21.89 | 21.52 | 21.78 | 1,553,924 | +0.29(+1.37%) |
Sep 01, 2015 | 22.07 | 22.23 | 21.34 | 21.48 | 1,582,163 | -0.89(-3.99%) |
Aug 31, 2015 | 22.45 | 22.61 | 22.25 | 22.38 | 1,219,079 | -0.20(-0.90%) |
Aug 28, 2015 | 23.06 | 23.19 | 22.35 | 22.58 | 1,252,282 | -0.60(-2.59%) |
Aug 27, 2015 | 22.94 | 23.26 | 22.75 | 23.18 | 1,106,244 | +0.54(+2.36%) |
Aug 26, 2015 | 22.71 | 22.80 | 22.29 | 22.64 | 2,052,649 | +0.32(+1.45%) |
Aug 25, 2015 | 23.22 | 23.23 | 22.31 | 22.32 | 2,074,629 | -0.29(-1.29%) |
Aug 24, 2015 | 22.02 | 23.04 | 22.02 | 22.61 | 2,013,725 | -0.50(-2.14%) |
Aug 21, 2015 | 23.56 | 23.71 | 23.03 | 23.11 | 1,172,594 | -0.68(-2.86%) |
Aug 20, 2015 | 24.17 | 24.31 | 23.78 | 23.79 | 901,523 | -0.59(-2.43%) |
Aug 19, 2015 | 24.52 | 24.58 | 24.04 | 24.38 | 899,583 | -0.24(-0.96%) |
Aug 18, 2015 | 24.55 | 24.80 | 24.51 | 24.62 | 1,022,986 | -0.02(-0.10%) |
Aug 17, 2015 | 24.62 | 24.75 | 24.31 | 24.64 | 646,365 | -0.02(-0.10%) |
Aug 14, 2015 | 24.28 | 24.72 | 24.16 | 24.66 | 440,505 | +0.41(+1.71%) |
Aug 13, 2015 | 24.42 | 24.43 | 24.10 | 24.25 | 616,221 | -0.23(-0.93%) |
Aug 12, 2015 | 23.82 | 24.49 | 23.82 | 24.48 | 1,044,777 | +0.54(+2.24%) |
Aug 11, 2015 | 23.76 | 24.04 | 23.63 | 23.94 | 1,485,975 | +0.16(+0.68%) |
Aug 10, 2015 | 23.14 | 24.02 | 23.06 | 23.78 | 3,206,933 | +1.25(+5.55%) |
Aug 07, 2015 | 21.82 | 22.59 | 21.52 | 22.53 | 2,805,407 | +1.45(+6.89%) |
Aug 06, 2015 | 21.43 | 21.46 | 21.08 | 21.08 | 995,627 | -0.37(-1.70%) |
Aug 05, 2015 | 21.57 | 21.69 | 21.30 | 21.44 | 1,114,781 | -0.05(-0.23%) |
Aug 04, 2015 | 21.44 | 21.75 | 21.32 | 21.49 | 436,429 | +0.01(+0.04%) |
Aug 03, 2015 | 21.93 | 21.93 | 21.44 | 21.48 | 351,481 | -0.44(-2.00%) |
Jul 31, 2015 | 21.99 | 22.00 | 21.82 | 21.92 | 605,157 | +0.02(+0.07%) |
Jul 30, 2015 | 21.51 | 21.96 | 21.40 | 21.91 | 688,631 | +0.35(+1.62%) |
Jul 29, 2015 | 21.34 | 21.62 | 21.33 | 21.56 | 618,434 | +0.25(+1.18%) |
Jul 28, 2015 | 21.09 | 21.39 | 21.01 | 21.31 | 1,219,034 | +0.28(+1.35%) |
Jul 27, 2015 | 20.84 | 21.12 | 20.83 | 21.02 | 673,449 | +0.06(+0.31%) |
Jul 24, 2015 | 21.24 | 21.32 | 20.81 | 20.96 | 419,315 | -0.27(-1.26%) |
Jul 23, 2015 | 21.27 | 21.45 | 21.15 | 21.22 | 586,362 | -0.02(-0.08%) |
Jul 22, 2015 | 21.33 | 21.46 | 21.17 | 21.24 | 421,627 | -0.24(-1.13%) |
Jul 21, 2015 | 21.46 | 21.54 | 21.33 | 21.48 | 604,116 | -0.02(-0.08%) |
Jul 20, 2015 | 21.95 | 21.98 | 21.48 | 21.50 | 618,502 | -0.44(-2.00%) |
Jul 17, 2015 | 21.87 | 22.07 | 21.78 | 21.94 | 476,022 | +0.06(+0.26%) |
Jul 16, 2015 | 21.91 | 22.08 | 21.82 | 21.88 | 493,455 | +0.08(+0.37%) |
Jul 15, 2015 | 22.06 | 22.17 | 21.78 | 21.80 | 604,261 | -0.37(-1.65%) |
Jul 14, 2015 | 22.04 | 22.20 | 21.65 | 22.17 | 1,292,258 | +0.12(+0.55%) |
Jul 13, 2015 | 22.12 | 22.25 | 22.01 | 22.04 | 1,067,935 | -0.13(-0.59%) |
Jul 10, 2015 | 22.00 | 22.27 | 21.92 | 22.17 | 1,752,222 | +0.27(+1.22%) |
Jul 09, 2015 | 23.29 | 23.30 | 21.87 | 21.91 | 1,414,834 | -1.20(-5.20%) |
Jul 08, 2015 | 22.99 | 23.18 | 22.87 | 23.11 | 670,733 | -0.04(-0.17%) |
Jul 07, 2015 | 23.12 | 23.17 | 22.86 | 23.15 | 648,834 | +0.00(+0.00%) |
Jul 06, 2015 | 23.10 | 23.17 | 22.91 | 23.15 | 675,913 | -0.14(-0.59%) |
Jul 02, 2015 | 22.94 | 23.29 | 23.29 | 23.29 | 751,116 | +0.24(+1.06%) |