Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.65 | 21.92 | 21.58 | 21.90 | 4,709,650 | +0.34(+1.56%) |
Sep 29, 2015 | 21.64 | 21.76 | 21.43 | 21.56 | 2,604,924 | -0.06(-0.26%) |
Sep 28, 2015 | 21.69 | 21.88 | 21.60 | 21.62 | 3,525,375 | -0.09(-0.42%) |
Sep 25, 2015 | 21.53 | 21.88 | 21.31 | 21.71 | 4,426,041 | +0.22(+1.04%) |
Sep 24, 2015 | 21.25 | 21.52 | 21.20 | 21.48 | 4,595,675 | +0.17(+0.82%) |
Sep 23, 2015 | 21.65 | 21.70 | 21.30 | 21.31 | 4,993,412 | -0.30(-1.39%) |
Sep 22, 2015 | 22.07 | 22.10 | 21.48 | 21.61 | 5,693,777 | -0.31(-1.44%) |
Sep 21, 2015 | 21.86 | 22.08 | 21.80 | 21.93 | 4,987,136 | +0.15(+0.71%) |
Sep 18, 2015 | 21.95 | 22.29 | 21.72 | 21.77 | 7,557,519 | -0.41(-1.86%) |
Sep 17, 2015 | 22.09 | 22.50 | 22.00 | 22.18 | 4,691,092 | +0.10(+0.44%) |
Sep 16, 2015 | 21.82 | 22.35 | 21.75 | 22.09 | 5,003,835 | +0.27(+1.25%) |
Sep 15, 2015 | 21.63 | 21.92 | 21.44 | 21.81 | 4,869,803 | +0.22(+1.00%) |
Sep 14, 2015 | 21.46 | 21.76 | 21.44 | 21.60 | 5,385,022 | +0.20(+0.95%) |
Sep 11, 2015 | 21.41 | 21.51 | 21.30 | 21.39 | 5,883,454 | +0.01(+0.07%) |
Sep 10, 2015 | 21.50 | 21.75 | 21.34 | 21.38 | 5,261,838 | -0.15(-0.68%) |
Sep 09, 2015 | 21.95 | 21.98 | 21.48 | 21.53 | 4,486,729 | -0.28(-1.28%) |
Sep 08, 2015 | 21.69 | 21.83 | 21.55 | 21.81 | 4,286,553 | +0.41(+1.93%) |
Sep 04, 2015 | 21.61 | 21.39 | 21.39 | 21.39 | 4,188,415 | -0.46(-2.11%) |
Sep 03, 2015 | 21.63 | 21.89 | 21.53 | 21.86 | 7,703,228 | +0.27(+1.26%) |
Sep 02, 2015 | 21.88 | 21.99 | 21.22 | 21.58 | 9,152,925 | -0.08(-0.39%) |
Sep 01, 2015 | 22.17 | 22.48 | 21.51 | 21.67 | 4,830,708 | -0.69(-3.07%) |
Aug 31, 2015 | 22.62 | 22.65 | 22.05 | 22.35 | 5,252,608 | -0.37(-1.63%) |
Aug 28, 2015 | 22.66 | 22.73 | 22.31 | 22.72 | 5,509,312 | -0.01(-0.06%) |
Aug 27, 2015 | 22.66 | 22.74 | 22.39 | 22.74 | 6,004,671 | +0.26(+1.15%) |
Aug 26, 2015 | 22.49 | 22.56 | 22.01 | 22.48 | 7,550,523 | +0.29(+1.32%) |
Aug 25, 2015 | 23.39 | 23.42 | 22.18 | 22.18 | 7,089,267 | -0.71(-3.12%) |
Aug 24, 2015 | 22.88 | 23.73 | 22.74 | 22.90 | 10,406,329 | -0.87(-3.68%) |
Aug 21, 2015 | 23.97 | 24.15 | 23.71 | 23.77 | 6,042,077 | -0.27(-1.13%) |
Aug 20, 2015 | 24.23 | 24.46 | 24.02 | 24.04 | 4,467,966 | -0.35(-1.43%) |
Aug 19, 2015 | 24.14 | 24.51 | 24.08 | 24.39 | 4,058,523 | +0.16(+0.66%) |
Aug 18, 2015 | 24.29 | 24.38 | 24.08 | 24.23 | 4,462,215 | -0.15(-0.63%) |
Aug 17, 2015 | 24.35 | 24.54 | 24.28 | 24.39 | 3,766,112 | +0.06(+0.23%) |
Aug 14, 2015 | 24.09 | 24.33 | 24.00 | 24.33 | 5,215,555 | +0.24(+0.99%) |
Aug 13, 2015 | 24.11 | 24.16 | 23.92 | 24.09 | 3,423,789 | -0.11(-0.46%) |
Aug 12, 2015 | 23.88 | 24.24 | 23.79 | 24.21 | 5,103,943 | +0.29(+1.23%) |
Aug 11, 2015 | 23.87 | 24.23 | 23.87 | 23.91 | 3,097,622 | +0.04(+0.18%) |
Aug 10, 2015 | 24.00 | 24.16 | 23.80 | 23.87 | 2,652,429 | -0.09(-0.38%) |
Aug 07, 2015 | 23.73 | 24.20 | 23.60 | 23.96 | 3,954,329 | +0.20(+0.85%) |
Aug 06, 2015 | 23.51 | 23.78 | 23.28 | 23.76 | 3,804,541 | +0.29(+1.22%) |
Aug 05, 2015 | 23.42 | 23.74 | 23.41 | 23.47 | 3,150,413 | +0.15(+0.63%) |
Aug 04, 2015 | 23.78 | 23.92 | 23.28 | 23.32 | 4,496,607 | -0.50(-2.09%) |
Aug 03, 2015 | 23.54 | 23.85 | 23.48 | 23.82 | 4,284,394 | +0.33(+1.38%) |
Jul 31, 2015 | 22.94 | 23.61 | 22.94 | 23.50 | 4,986,607 | +0.69(+3.03%) |
Jul 30, 2015 | 22.47 | 22.83 | 22.45 | 22.81 | 3,638,633 | +0.24(+1.07%) |
Jul 29, 2015 | 22.63 | 22.70 | 22.36 | 22.56 | 3,443,390 | -0.13(-0.58%) |
Jul 28, 2015 | 22.65 | 22.76 | 22.51 | 22.69 | 3,021,244 | +0.03(+0.15%) |
Jul 27, 2015 | 22.31 | 22.78 | 22.31 | 22.66 | 2,106,759 | +0.32(+1.42%) |
Jul 24, 2015 | 22.38 | 22.50 | 22.32 | 22.34 | 3,063,566 | -0.02(-0.09%) |
Jul 23, 2015 | 22.76 | 22.81 | 22.21 | 22.36 | 6,900,904 | -0.69(-3.00%) |
Jul 22, 2015 | 23.09 | 23.26 | 22.96 | 23.05 | 3,104,483 | +0.03(+0.12%) |
Jul 21, 2015 | 23.43 | 23.49 | 22.96 | 23.03 | 2,747,181 | -0.48(-2.03%) |
Jul 20, 2015 | 23.80 | 23.82 | 23.36 | 23.50 | 2,686,815 | -0.30(-1.25%) |
Jul 17, 2015 | 23.91 | 23.91 | 23.71 | 23.80 | 2,990,255 | -0.20(-0.84%) |
Jul 16, 2015 | 23.46 | 24.03 | 23.38 | 24.00 | 4,337,245 | +0.57(+2.45%) |
Jul 15, 2015 | 23.21 | 23.43 | 23.13 | 23.43 | 2,442,713 | +0.17(+0.71%) |
Jul 14, 2015 | 23.30 | 23.44 | 23.14 | 23.26 | 2,126,586 | -0.03(-0.15%) |
Jul 13, 2015 | 23.37 | 23.41 | 23.13 | 23.30 | 2,247,597 | +0.01(+0.03%) |
Jul 10, 2015 | 23.27 | 23.48 | 23.12 | 23.29 | 2,135,449 | +0.13(+0.57%) |
Jul 09, 2015 | 23.46 | 23.62 | 23.06 | 23.16 | 2,335,182 | -0.22(-0.95%) |
Jul 08, 2015 | 23.45 | 23.64 | 23.32 | 23.38 | 3,486,424 | -0.19(-0.79%) |
Jul 07, 2015 | 23.13 | 23.65 | 23.10 | 23.57 | 3,941,559 | +0.52(+2.25%) |
Jul 06, 2015 | 22.93 | 23.19 | 22.74 | 23.05 | 2,809,942 | +0.07(+0.30%) |
Jul 02, 2015 | 22.90 | 22.98 | 22.98 | 22.98 | 2,039,419 | +0.28(+1.22%) |