Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.53 | 21.70 | 21.21 | 21.32 | 1,125,856 | -0.05(-0.23%) |
Sep 29, 2015 | 21.10 | 21.60 | 21.02 | 21.37 | 1,046,752 | +0.28(+1.33%) |
Sep 28, 2015 | 21.27 | 21.37 | 20.89 | 21.09 | 697,828 | -0.34(-1.58%) |
Sep 25, 2015 | 21.34 | 21.55 | 21.28 | 21.43 | 920,744 | +0.20(+0.93%) |
Sep 24, 2015 | 21.55 | 21.57 | 20.89 | 21.23 | 1,244,074 | -0.46(-2.13%) |
Sep 23, 2015 | 21.54 | 21.81 | 21.49 | 21.69 | 1,065,767 | +0.17(+0.80%) |
Sep 22, 2015 | 21.14 | 21.56 | 20.96 | 21.52 | 1,355,353 | +0.15(+0.69%) |
Sep 21, 2015 | 21.56 | 21.61 | 21.26 | 21.37 | 1,033,952 | -0.10(-0.46%) |
Sep 18, 2015 | 21.82 | 22.03 | 21.44 | 21.47 | 1,293,414 | -0.58(-2.62%) |
Sep 17, 2015 | 22.42 | 22.56 | 22.02 | 22.05 | 811,045 | -0.36(-1.62%) |
Sep 16, 2015 | 22.06 | 22.45 | 22.03 | 22.41 | 1,188,353 | +0.40(+1.80%) |
Sep 15, 2015 | 21.67 | 22.03 | 21.56 | 22.01 | 1,009,433 | +0.39(+1.79%) |
Sep 14, 2015 | 21.99 | 22.03 | 21.45 | 21.63 | 1,433,927 | -0.34(-1.54%) |
Sep 11, 2015 | 21.97 | 22.06 | 21.87 | 21.96 | 955,445 | -0.09(-0.41%) |
Sep 10, 2015 | 22.22 | 22.45 | 22.03 | 22.06 | 724,634 | -0.18(-0.82%) |
Sep 09, 2015 | 22.52 | 22.67 | 22.20 | 22.24 | 1,234,773 | -0.13(-0.59%) |
Sep 08, 2015 | 22.34 | 22.43 | 22.20 | 22.37 | 1,080,530 | +0.31(+1.42%) |
Sep 04, 2015 | 22.36 | 22.06 | 22.06 | 22.06 | 887,251 | -0.49(-2.16%) |
Sep 03, 2015 | 22.06 | 22.61 | 21.99 | 22.54 | 962,031 | +0.56(+2.55%) |
Sep 02, 2015 | 21.90 | 22.10 | 21.72 | 21.98 | 1,539,524 | +0.30(+1.37%) |
Sep 01, 2015 | 22.27 | 22.44 | 21.54 | 21.68 | 1,567,501 | -0.90(-3.99%) |
Aug 31, 2015 | 22.66 | 22.82 | 22.45 | 22.59 | 1,207,781 | -0.20(-0.90%) |
Aug 28, 2015 | 23.27 | 23.40 | 22.56 | 22.79 | 1,240,677 | -0.61(-2.59%) |
Aug 27, 2015 | 23.16 | 23.48 | 22.96 | 23.40 | 1,095,992 | +0.54(+2.36%) |
Aug 26, 2015 | 22.92 | 23.01 | 22.50 | 22.86 | 2,033,626 | +0.33(+1.45%) |
Aug 25, 2015 | 23.44 | 23.45 | 22.52 | 22.53 | 2,055,403 | -0.29(-1.29%) |
Aug 24, 2015 | 22.23 | 23.26 | 22.23 | 22.82 | 1,995,063 | -0.50(-2.14%) |
Aug 21, 2015 | 23.78 | 23.93 | 23.24 | 23.32 | 1,161,727 | -0.69(-2.86%) |
Aug 20, 2015 | 24.40 | 24.53 | 24.00 | 24.01 | 893,168 | -0.60(-2.43%) |
Aug 19, 2015 | 24.75 | 24.81 | 24.27 | 24.61 | 891,246 | -0.24(-0.96%) |
Aug 18, 2015 | 24.78 | 25.03 | 24.74 | 24.85 | 1,013,506 | -0.02(-0.10%) |
Aug 17, 2015 | 24.85 | 24.98 | 24.53 | 24.87 | 640,375 | -0.02(-0.10%) |
Aug 14, 2015 | 24.51 | 24.95 | 24.39 | 24.89 | 436,422 | +0.42(+1.71%) |
Aug 13, 2015 | 24.65 | 24.66 | 24.33 | 24.48 | 610,510 | -0.23(-0.93%) |
Aug 12, 2015 | 24.04 | 24.71 | 24.04 | 24.71 | 1,035,095 | +0.54(+2.24%) |
Aug 11, 2015 | 23.99 | 24.26 | 23.85 | 24.17 | 1,472,204 | +0.16(+0.68%) |
Aug 10, 2015 | 23.36 | 24.24 | 23.27 | 24.00 | 3,177,213 | +1.26(+5.55%) |
Aug 07, 2015 | 22.02 | 22.80 | 21.73 | 22.74 | 2,779,409 | +1.47(+6.89%) |
Aug 06, 2015 | 21.63 | 21.66 | 21.28 | 21.28 | 986,400 | -0.37(-1.70%) |
Aug 05, 2015 | 21.77 | 21.89 | 21.50 | 21.64 | 1,104,450 | -0.05(-0.23%) |
Aug 04, 2015 | 21.64 | 21.96 | 21.52 | 21.69 | 432,384 | +0.01(+0.04%) |
Aug 03, 2015 | 22.14 | 22.14 | 21.64 | 21.68 | 348,224 | -0.44(-2.00%) |
Jul 31, 2015 | 22.19 | 22.21 | 22.02 | 22.13 | 599,549 | +0.02(+0.07%) |
Jul 30, 2015 | 21.71 | 22.17 | 21.60 | 22.11 | 682,249 | +0.35(+1.62%) |
Jul 29, 2015 | 21.54 | 21.82 | 21.53 | 21.76 | 612,703 | +0.25(+1.18%) |
Jul 28, 2015 | 21.29 | 21.59 | 21.20 | 21.50 | 1,207,737 | +0.29(+1.35%) |
Jul 27, 2015 | 21.04 | 21.32 | 21.03 | 21.22 | 667,208 | +0.07(+0.31%) |
Jul 24, 2015 | 21.44 | 21.52 | 21.01 | 21.15 | 415,429 | -0.27(-1.26%) |
Jul 23, 2015 | 21.47 | 21.65 | 21.35 | 21.42 | 580,928 | -0.02(-0.08%) |
Jul 22, 2015 | 21.53 | 21.66 | 21.37 | 21.44 | 417,719 | -0.25(-1.13%) |
Jul 21, 2015 | 21.66 | 21.74 | 21.53 | 21.68 | 598,517 | -0.02(-0.08%) |
Jul 20, 2015 | 22.15 | 22.18 | 21.68 | 21.70 | 612,770 | -0.44(-2.00%) |
Jul 17, 2015 | 22.08 | 22.27 | 21.99 | 22.14 | 471,610 | +0.06(+0.26%) |
Jul 16, 2015 | 22.11 | 22.29 | 22.03 | 22.09 | 488,882 | +0.08(+0.37%) |
Jul 15, 2015 | 22.27 | 22.38 | 21.99 | 22.00 | 598,661 | -0.37(-1.65%) |
Jul 14, 2015 | 22.25 | 22.41 | 21.86 | 22.37 | 1,280,282 | +0.12(+0.55%) |
Jul 13, 2015 | 22.33 | 22.46 | 22.22 | 22.25 | 1,058,038 | -0.13(-0.59%) |
Jul 10, 2015 | 22.20 | 22.48 | 22.13 | 22.38 | 1,735,984 | +0.27(+1.22%) |
Jul 09, 2015 | 23.51 | 23.52 | 22.08 | 22.11 | 1,401,722 | -1.21(-5.20%) |
Jul 08, 2015 | 23.21 | 23.40 | 23.09 | 23.32 | 664,517 | -0.04(-0.18%) |
Jul 07, 2015 | 23.34 | 23.39 | 23.08 | 23.36 | 642,821 | +0.00(+0.00%) |
Jul 06, 2015 | 23.31 | 23.39 | 23.13 | 23.36 | 669,649 | -0.14(-0.59%) |
Jul 02, 2015 | 23.15 | 23.50 | 23.50 | 23.50 | 744,155 | +0.25(+1.06%) |