Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.36 | 20.76 | 20.36 | 20.68 | 9,069,846 | +0.54(+2.68%) |
Sep 29, 2015 | 20.04 | 20.28 | 19.98 | 20.15 | 6,497,308 | +0.10(+0.52%) |
Sep 28, 2015 | 20.29 | 20.47 | 20.01 | 20.04 | 5,146,290 | -0.30(-1.46%) |
Sep 25, 2015 | 20.54 | 20.66 | 20.23 | 20.34 | 5,960,676 | -0.02(-0.12%) |
Sep 24, 2015 | 20.22 | 20.41 | 19.98 | 20.36 | 4,893,424 | -0.04(-0.20%) |
Sep 23, 2015 | 20.38 | 20.47 | 20.22 | 20.40 | 4,684,555 | +0.09(+0.44%) |
Sep 22, 2015 | 20.41 | 20.51 | 20.14 | 20.31 | 5,016,792 | -0.41(-1.98%) |
Sep 21, 2015 | 20.60 | 20.92 | 20.56 | 20.72 | 6,145,338 | +0.18(+0.86%) |
Sep 18, 2015 | 20.52 | 20.89 | 20.47 | 20.55 | 9,358,915 | -0.22(-1.05%) |
Sep 17, 2015 | 20.78 | 21.04 | 20.68 | 20.76 | 5,475,275 | -0.12(-0.58%) |
Sep 16, 2015 | 20.75 | 20.93 | 20.72 | 20.89 | 5,792,916 | +0.13(+0.62%) |
Sep 15, 2015 | 20.39 | 20.80 | 20.37 | 20.76 | 4,681,913 | +0.38(+1.86%) |
Sep 14, 2015 | 20.41 | 20.43 | 20.24 | 20.38 | 4,436,547 | +0.06(+0.28%) |
Sep 11, 2015 | 20.35 | 20.47 | 20.17 | 20.32 | 3,833,107 | -0.29(-1.41%) |
Sep 10, 2015 | 20.38 | 20.73 | 20.29 | 20.61 | 5,388,188 | +0.30(+1.47%) |
Sep 09, 2015 | 20.83 | 20.92 | 20.27 | 20.31 | 5,872,184 | -0.24(-1.17%) |
Sep 08, 2015 | 20.43 | 20.58 | 20.23 | 20.56 | 5,167,592 | +0.39(+1.96%) |
Sep 04, 2015 | 20.10 | 20.16 | 20.16 | 20.16 | 5,521,577 | -0.17(-0.83%) |
Sep 03, 2015 | 20.28 | 20.56 | 20.17 | 20.33 | 6,245,611 | -0.03(-0.16%) |
Sep 02, 2015 | 20.39 | 20.39 | 19.97 | 20.36 | 5,261,338 | +0.30(+1.48%) |
Sep 01, 2015 | 20.22 | 20.54 | 19.90 | 20.06 | 8,074,604 | -0.62(-3.00%) |
Aug 31, 2015 | 20.69 | 20.92 | 20.63 | 20.68 | 3,935,841 | -0.22(-1.04%) |
Aug 28, 2015 | 20.82 | 20.99 | 20.68 | 20.90 | 6,481,250 | +0.06(+0.31%) |
Aug 27, 2015 | 20.69 | 21.02 | 20.41 | 20.84 | 6,593,472 | +0.34(+1.68%) |
Aug 26, 2015 | 20.49 | 20.52 | 19.87 | 20.49 | 8,041,606 | +0.55(+2.77%) |
Aug 25, 2015 | 21.01 | 21.07 | 19.92 | 19.94 | 8,660,474 | -0.54(-2.66%) |
Aug 24, 2015 | 20.38 | 21.03 | 19.86 | 20.48 | 14,038,397 | -0.80(-3.77%) |
Aug 21, 2015 | 21.75 | 21.86 | 21.26 | 21.29 | 7,588,459 | -0.64(-2.92%) |
Aug 20, 2015 | 22.34 | 22.44 | 21.75 | 21.93 | 7,696,446 | -0.55(-2.46%) |
Aug 19, 2015 | 22.50 | 22.65 | 22.39 | 22.48 | 6,499,740 | -0.06(-0.25%) |
Aug 18, 2015 | 22.70 | 22.71 | 22.52 | 22.54 | 4,674,455 | -0.16(-0.71%) |
Aug 17, 2015 | 22.44 | 22.72 | 22.38 | 22.70 | 2,788,543 | +0.10(+0.46%) |
Aug 14, 2015 | 22.56 | 22.65 | 22.42 | 22.59 | 3,459,609 | +0.02(+0.07%) |
Aug 13, 2015 | 22.76 | 22.93 | 22.55 | 22.58 | 4,553,828 | +0.02(+0.07%) |
Aug 12, 2015 | 22.22 | 22.58 | 21.98 | 22.56 | 6,222,615 | +0.22(+0.97%) |
Aug 11, 2015 | 22.65 | 22.65 | 22.19 | 22.34 | 3,210,819 | -0.41(-1.80%) |
Aug 10, 2015 | 22.62 | 22.79 | 22.54 | 22.75 | 6,812,927 | +0.26(+1.18%) |
Aug 07, 2015 | 22.40 | 22.53 | 22.23 | 22.49 | 5,097,988 | +0.04(+0.18%) |
Aug 06, 2015 | 22.73 | 22.81 | 22.41 | 22.45 | 5,231,636 | -0.19(-0.85%) |
Aug 05, 2015 | 22.64 | 22.89 | 22.54 | 22.64 | 7,393,005 | +0.22(+0.97%) |
Aug 04, 2015 | 22.63 | 22.67 | 22.40 | 22.42 | 5,105,185 | -0.15(-0.67%) |
Aug 03, 2015 | 22.72 | 22.74 | 22.46 | 22.58 | 6,562,668 | -0.20(-0.88%) |
Jul 31, 2015 | 22.44 | 22.92 | 22.42 | 22.78 | 10,150,889 | +0.37(+1.64%) |
Jul 30, 2015 | 22.02 | 22.43 | 21.83 | 22.41 | 8,669,710 | +0.38(+1.75%) |
Jul 29, 2015 | 21.92 | 22.12 | 21.60 | 22.02 | 13,140,782 | -0.07(-0.33%) |
Jul 28, 2015 | 22.11 | 22.14 | 21.69 | 22.10 | 18,773,914 | +0.11(+0.51%) |
Jul 27, 2015 | 22.05 | 22.24 | 21.93 | 21.98 | 13,207,203 | -0.09(-0.40%) |
Jul 24, 2015 | 22.94 | 23.35 | 21.93 | 22.07 | 43,827,668 | +0.84(+3.96%) |
Jul 23, 2015 | 21.15 | 21.33 | 21.11 | 21.23 | 7,419,383 | +0.24(+1.15%) |
Jul 22, 2015 | 20.88 | 20.99 | 20.72 | 20.99 | 5,325,368 | -0.12(-0.57%) |
Jul 21, 2015 | 21.07 | 21.31 | 20.96 | 21.11 | 4,911,239 | -0.02(-0.08%) |
Jul 20, 2015 | 21.16 | 21.29 | 21.08 | 21.13 | 7,652,542 | -0.02(-0.11%) |
Jul 17, 2015 | 21.19 | 21.27 | 20.98 | 21.15 | 4,069,626 | +0.03(+0.15%) |
Jul 16, 2015 | 21.05 | 21.27 | 21.00 | 21.12 | 4,549,614 | +0.16(+0.76%) |
Jul 15, 2015 | 20.88 | 21.14 | 20.85 | 20.96 | 3,655,120 | +0.07(+0.35%) |
Jul 14, 2015 | 20.97 | 21.05 | 20.76 | 20.89 | 6,478,630 | -0.06(-0.31%) |
Jul 13, 2015 | 21.01 | 21.08 | 20.82 | 20.95 | 4,450,601 | -0.01(-0.04%) |
Jul 10, 2015 | 20.84 | 21.04 | 20.77 | 20.96 | 5,842,884 | +0.35(+1.71%) |
Jul 09, 2015 | 20.84 | 21.01 | 20.52 | 20.60 | 7,293,759 | +0.08(+0.39%) |
Jul 08, 2015 | 20.60 | 20.76 | 20.43 | 20.52 | 5,993,332 | -0.22(-1.08%) |
Jul 07, 2015 | 20.65 | 20.81 | 20.10 | 20.75 | 5,628,585 | +0.11(+0.54%) |
Jul 06, 2015 | 20.76 | 20.76 | 20.44 | 20.64 | 6,502,002 | -0.29(-1.38%) |
Jul 02, 2015 | 21.11 | 20.93 | 20.93 | 20.93 | 5,399,652 | -0.15(-0.72%) |