Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.55 | 21.74 | 21.11 | 21.44 | 805,223 | +0.15(+0.69%) |
Sep 29, 2015 | 21.08 | 21.33 | 20.98 | 21.29 | 553,861 | +0.21(+1.00%) |
Sep 28, 2015 | 21.17 | 21.23 | 20.80 | 21.08 | 688,529 | -0.27(-1.25%) |
Sep 25, 2015 | 21.24 | 21.54 | 21.10 | 21.34 | 819,860 | +0.41(+1.98%) |
Sep 24, 2015 | 20.88 | 21.03 | 20.56 | 20.93 | 649,310 | -0.18(-0.87%) |
Sep 23, 2015 | 21.29 | 21.34 | 20.84 | 21.11 | 552,618 | -0.07(-0.35%) |
Sep 22, 2015 | 21.85 | 21.97 | 21.07 | 21.19 | 780,422 | -0.95(-4.28%) |
Sep 21, 2015 | 21.97 | 22.36 | 21.90 | 22.13 | 446,544 | +0.40(+1.86%) |
Sep 18, 2015 | 22.03 | 22.28 | 21.64 | 21.73 | 1,205,699 | -0.54(-2.44%) |
Sep 17, 2015 | 22.25 | 22.82 | 22.21 | 22.27 | 683,750 | -0.06(-0.25%) |
Sep 16, 2015 | 22.39 | 22.56 | 22.23 | 22.33 | 481,273 | -0.06(-0.29%) |
Sep 15, 2015 | 22.10 | 22.51 | 21.99 | 22.39 | 551,624 | +0.36(+1.63%) |
Sep 14, 2015 | 22.25 | 22.36 | 22.00 | 22.03 | 451,571 | -0.18(-0.83%) |
Sep 11, 2015 | 21.94 | 22.28 | 21.91 | 22.22 | 430,217 | +0.09(+0.42%) |
Sep 10, 2015 | 21.97 | 22.40 | 21.96 | 22.13 | 525,380 | +0.13(+0.59%) |
Sep 09, 2015 | 22.02 | 22.31 | 21.74 | 22.00 | 883,192 | +0.10(+0.46%) |
Sep 08, 2015 | 21.80 | 21.92 | 21.40 | 21.90 | 910,460 | +0.42(+1.97%) |
Sep 04, 2015 | 21.86 | 21.47 | 21.47 | 21.47 | 817,096 | -0.74(-3.35%) |
Sep 03, 2015 | 22.56 | 22.71 | 22.18 | 22.22 | 848,216 | -0.19(-0.86%) |
Sep 02, 2015 | 22.24 | 22.41 | 21.79 | 22.41 | 835,521 | +0.50(+2.27%) |
Sep 01, 2015 | 21.86 | 22.33 | 21.83 | 21.91 | 800,239 | -0.40(-1.77%) |
Aug 31, 2015 | 22.53 | 22.58 | 22.23 | 22.31 | 2,760,375 | -0.44(-1.94%) |
Aug 28, 2015 | 22.72 | 22.86 | 22.40 | 22.75 | 793,147 | -0.06(-0.28%) |
Aug 27, 2015 | 22.51 | 22.88 | 22.20 | 22.82 | 1,058,285 | +0.63(+2.86%) |
Aug 26, 2015 | 22.36 | 22.43 | 21.56 | 22.18 | 1,277,182 | +0.28(+1.26%) |
Aug 25, 2015 | 22.97 | 23.07 | 21.88 | 21.90 | 958,242 | -0.44(-1.98%) |
Aug 24, 2015 | 22.40 | 23.26 | 21.96 | 22.35 | 1,249,291 | -1.06(-4.52%) |
Aug 21, 2015 | 23.71 | 23.79 | 23.25 | 23.40 | 1,141,617 | -0.69(-2.86%) |
Aug 20, 2015 | 24.99 | 25.22 | 24.08 | 24.09 | 1,069,970 | -1.20(-4.73%) |
Aug 19, 2015 | 25.55 | 25.73 | 25.22 | 25.29 | 525,202 | -0.43(-1.68%) |
Aug 18, 2015 | 25.68 | 25.86 | 25.57 | 25.72 | 462,819 | -0.06(-0.25%) |
Aug 17, 2015 | 25.65 | 26.02 | 25.45 | 25.79 | 604,841 | -0.03(-0.11%) |
Aug 14, 2015 | 25.67 | 26.04 | 25.41 | 25.81 | 565,766 | +0.08(+0.32%) |
Aug 13, 2015 | 25.33 | 26.02 | 25.32 | 25.73 | 605,120 | +0.40(+1.60%) |
Aug 12, 2015 | 25.60 | 25.85 | 25.06 | 25.33 | 758,533 | -0.60(-2.31%) |
Aug 11, 2015 | 24.97 | 26.11 | 24.97 | 25.92 | 1,491,356 | +0.58(+2.29%) |
Aug 10, 2015 | 24.57 | 26.17 | 24.27 | 25.34 | 2,880,559 | +1.39(+5.80%) |
Aug 07, 2015 | 23.36 | 24.03 | 23.31 | 23.96 | 6,679,845 | +0.04(+0.15%) |
Aug 06, 2015 | 25.86 | 25.93 | 23.82 | 23.92 | 1,746,327 | -1.89(-7.34%) |
Aug 05, 2015 | 26.95 | 27.25 | 25.44 | 25.81 | 828,904 | -1.02(-3.80%) |
Aug 04, 2015 | 26.84 | 27.18 | 26.55 | 26.83 | 396,051 | +0.01(+0.03%) |
Aug 03, 2015 | 27.25 | 27.48 | 26.71 | 26.82 | 546,843 | -0.34(-1.25%) |
Jul 31, 2015 | 26.73 | 27.61 | 26.63 | 27.16 | 807,014 | +0.51(+1.93%) |
Jul 30, 2015 | 24.84 | 27.26 | 24.84 | 26.65 | 954,609 | +2.21(+9.03%) |
Jul 29, 2015 | 24.09 | 24.87 | 23.97 | 24.44 | 520,003 | +0.40(+1.68%) |
Jul 28, 2015 | 24.23 | 24.23 | 23.68 | 24.04 | 520,785 | -0.06(-0.23%) |
Jul 27, 2015 | 24.18 | 24.18 | 23.85 | 24.09 | 406,162 | -0.28(-1.13%) |
Jul 24, 2015 | 24.38 | 24.71 | 24.33 | 24.37 | 415,991 | +0.16(+0.65%) |
Jul 23, 2015 | 24.76 | 24.78 | 24.18 | 24.21 | 319,632 | -0.53(-2.16%) |
Jul 22, 2015 | 24.78 | 24.96 | 24.54 | 24.75 | 466,051 | -0.16(-0.63%) |
Jul 21, 2015 | 24.87 | 25.37 | 24.76 | 24.90 | 342,847 | +0.00(+0.00%) |
Jul 20, 2015 | 25.02 | 25.02 | 24.67 | 24.90 | 328,129 | -0.06(-0.26%) |
Jul 17, 2015 | 25.33 | 25.43 | 24.95 | 24.97 | 321,597 | -0.43(-1.70%) |
Jul 16, 2015 | 25.18 | 25.46 | 25.07 | 25.40 | 333,918 | +0.35(+1.40%) |
Jul 15, 2015 | 24.83 | 25.21 | 24.75 | 25.05 | 1,375,641 | +0.21(+0.85%) |
Jul 14, 2015 | 24.62 | 24.85 | 24.45 | 24.84 | 461,370 | +0.29(+1.16%) |
Jul 13, 2015 | 24.66 | 24.76 | 24.47 | 24.55 | 328,309 | +0.05(+0.19%) |
Jul 10, 2015 | 24.45 | 24.68 | 24.35 | 24.51 | 454,894 | +0.49(+2.03%) |
Jul 09, 2015 | 24.10 | 24.16 | 23.80 | 24.02 | 434,199 | +0.25(+1.04%) |
Jul 08, 2015 | 24.07 | 24.19 | 23.63 | 23.77 | 379,337 | -0.53(-2.19%) |
Jul 07, 2015 | 24.40 | 24.40 | 23.94 | 24.30 | 398,514 | -0.13(-0.53%) |
Jul 06, 2015 | 24.27 | 24.62 | 24.27 | 24.43 | 224,399 | -0.10(-0.41%) |
Jul 02, 2015 | 25.15 | 24.53 | 24.53 | 24.53 | 313,506 | -0.50(-1.98%) |