Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.53 | 19.54 | 18.90 | 19.26 | 5,548,850 | +0.07(+0.37%) |
Sep 29, 2015 | 19.22 | 19.65 | 19.06 | 19.18 | 4,841,087 | +0.29(+1.52%) |
Sep 28, 2015 | 19.14 | 19.14 | 18.82 | 18.90 | 2,529,033 | -0.49(-2.51%) |
Sep 25, 2015 | 19.75 | 19.76 | 19.22 | 19.38 | 2,957,253 | -0.14(-0.74%) |
Sep 24, 2015 | 19.56 | 19.73 | 19.25 | 19.53 | 3,653,942 | -0.22(-1.13%) |
Sep 23, 2015 | 20.25 | 20.30 | 19.65 | 19.75 | 3,436,096 | -0.43(-2.14%) |
Sep 22, 2015 | 20.05 | 20.31 | 19.92 | 20.18 | 2,226,725 | -0.30(-1.48%) |
Sep 21, 2015 | 20.58 | 20.70 | 20.30 | 20.49 | 2,314,156 | +0.06(+0.27%) |
Sep 18, 2015 | 20.69 | 20.71 | 20.34 | 20.43 | 3,057,950 | -0.57(-2.74%) |
Sep 17, 2015 | 20.73 | 21.40 | 20.64 | 21.00 | 3,721,387 | +0.26(+1.23%) |
Sep 16, 2015 | 20.51 | 20.88 | 20.47 | 20.75 | 3,346,821 | +0.51(+2.53%) |
Sep 15, 2015 | 20.09 | 20.31 | 20.00 | 20.24 | 2,013,951 | +0.50(+2.51%) |
Sep 14, 2015 | 19.85 | 19.89 | 19.61 | 19.74 | 3,446,660 | -0.58(-2.87%) |
Sep 11, 2015 | 20.50 | 20.51 | 20.07 | 20.33 | 2,986,654 | -0.20(-0.97%) |
Sep 10, 2015 | 20.36 | 20.80 | 19.98 | 20.53 | 4,146,910 | +0.17(+0.82%) |
Sep 09, 2015 | 21.00 | 21.16 | 20.30 | 20.36 | 4,357,939 | -0.31(-1.51%) |
Sep 08, 2015 | 20.90 | 20.93 | 20.47 | 20.67 | 3,511,655 | +0.18(+0.86%) |
Sep 04, 2015 | 20.55 | 20.49 | 20.49 | 20.49 | 2,257,694 | -0.69(-3.28%) |
Sep 03, 2015 | 20.60 | 21.44 | 20.57 | 21.19 | 2,919,312 | +0.51(+2.47%) |
Sep 02, 2015 | 20.84 | 20.92 | 20.19 | 20.68 | 2,996,969 | +0.02(+0.12%) |
Sep 01, 2015 | 20.55 | 20.87 | 20.46 | 20.65 | 4,270,623 | -0.63(-2.96%) |
Aug 31, 2015 | 20.92 | 21.36 | 20.18 | 21.28 | 4,688,956 | +0.36(+1.72%) |
Aug 28, 2015 | 20.25 | 21.12 | 20.25 | 20.92 | 4,337,148 | +0.25(+1.20%) |
Aug 27, 2015 | 19.29 | 20.71 | 19.29 | 20.68 | 5,424,204 | +1.65(+8.69%) |
Aug 26, 2015 | 19.30 | 19.33 | 18.65 | 19.02 | 5,453,654 | +0.77(+4.25%) |
Aug 25, 2015 | 19.13 | 19.18 | 18.25 | 18.25 | 5,912,855 | -0.06(-0.31%) |
Aug 24, 2015 | 18.81 | 19.01 | 18.29 | 18.30 | 10,038,314 | -1.46(-7.39%) |
Aug 21, 2015 | 20.08 | 20.14 | 19.76 | 19.77 | 6,161,443 | -0.23(-1.16%) |
Aug 20, 2015 | 20.37 | 20.57 | 19.99 | 20.00 | 2,616,359 | -0.43(-2.11%) |
Aug 19, 2015 | 20.80 | 20.83 | 20.13 | 20.43 | 3,579,153 | -0.43(-2.07%) |
Aug 18, 2015 | 20.62 | 20.92 | 20.49 | 20.86 | 3,005,818 | -0.26(-1.21%) |
Aug 17, 2015 | 21.00 | 21.14 | 20.88 | 21.12 | 2,545,168 | -0.06(-0.30%) |
Aug 14, 2015 | 20.92 | 21.30 | 20.89 | 21.18 | 2,830,428 | +0.09(+0.42%) |
Aug 13, 2015 | 20.85 | 21.12 | 20.76 | 21.09 | 3,974,777 | -0.28(-1.31%) |
Aug 12, 2015 | 21.14 | 21.52 | 20.97 | 21.37 | 4,181,651 | +0.06(+0.26%) |
Aug 11, 2015 | 21.03 | 21.38 | 20.76 | 21.32 | 6,348,529 | -0.17(-0.78%) |
Aug 10, 2015 | 20.50 | 21.57 | 20.39 | 21.48 | 4,188,311 | +1.15(+5.66%) |
Aug 07, 2015 | 20.41 | 20.55 | 20.23 | 20.33 | 6,358,000 | -0.22(-1.09%) |
Aug 06, 2015 | 19.74 | 20.61 | 19.38 | 20.56 | 10,127,895 | +1.57(+8.29%) |
Aug 05, 2015 | 19.88 | 20.00 | 18.94 | 18.98 | 5,634,236 | -0.79(-4.00%) |
Aug 04, 2015 | 19.88 | 20.03 | 19.63 | 19.77 | 2,940,394 | +0.09(+0.45%) |
Aug 03, 2015 | 20.08 | 20.08 | 19.58 | 19.69 | 2,990,437 | -0.40(-1.99%) |
Jul 31, 2015 | 20.45 | 20.45 | 20.01 | 20.09 | 3,781,279 | -0.03(-0.16%) |
Jul 30, 2015 | 20.76 | 20.86 | 20.05 | 20.12 | 4,215,680 | -0.62(-2.97%) |
Jul 29, 2015 | 20.26 | 20.82 | 20.21 | 20.73 | 3,111,318 | +0.50(+2.45%) |
Jul 28, 2015 | 19.87 | 20.34 | 19.67 | 20.24 | 5,376,792 | +0.71(+3.64%) |
Jul 27, 2015 | 19.77 | 19.78 | 19.44 | 19.53 | 4,238,800 | -0.06(-0.33%) |
Jul 24, 2015 | 20.11 | 20.12 | 19.50 | 19.59 | 2,906,081 | -0.42(-2.12%) |
Jul 23, 2015 | 20.10 | 20.23 | 19.89 | 20.01 | 2,131,778 | +0.24(+1.21%) |
Jul 22, 2015 | 19.85 | 19.94 | 19.65 | 19.77 | 2,477,104 | -0.68(-3.32%) |
Jul 21, 2015 | 20.17 | 20.76 | 20.13 | 20.45 | 3,190,002 | +0.51(+2.56%) |
Jul 20, 2015 | 20.18 | 20.18 | 19.89 | 19.94 | 2,800,255 | -0.27(-1.34%) |
Jul 17, 2015 | 20.72 | 20.72 | 20.16 | 20.21 | 4,279,304 | -0.44(-2.13%) |
Jul 16, 2015 | 20.92 | 20.94 | 20.55 | 20.65 | 4,402,552 | +0.05(+0.23%) |
Jul 15, 2015 | 20.84 | 21.06 | 20.49 | 20.61 | 3,892,751 | -0.19(-0.92%) |
Jul 14, 2015 | 20.72 | 20.96 | 20.64 | 20.80 | 2,538,789 | +0.14(+0.66%) |
Jul 13, 2015 | 20.77 | 20.80 | 20.49 | 20.66 | 2,019,095 | +0.05(+0.23%) |
Jul 10, 2015 | 21.11 | 21.16 | 20.15 | 20.61 | 3,626,412 | +0.46(+2.30%) |
Jul 09, 2015 | 20.44 | 20.53 | 20.11 | 20.15 | 2,336,634 | -0.01(-0.04%) |
Jul 08, 2015 | 20.42 | 20.54 | 20.06 | 20.16 | 4,253,300 | -0.12(-0.59%) |
Jul 07, 2015 | 19.85 | 20.33 | 19.45 | 20.28 | 5,549,947 | -0.13(-0.63%) |
Jul 06, 2015 | 20.42 | 20.59 | 20.25 | 20.41 | 2,004,440 | -0.74(-3.51%) |
Jul 02, 2015 | 21.32 | 21.15 | 21.15 | 21.15 | 2,720,351 | +0.06(+0.27%) |