Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.10 | 19.11 | 18.49 | 18.83 | 5,673,894 | +0.07(+0.37%) |
Sep 29, 2015 | 18.80 | 19.21 | 18.64 | 18.76 | 4,950,181 | +0.28(+1.52%) |
Sep 28, 2015 | 18.71 | 18.71 | 18.41 | 18.48 | 2,586,025 | -0.48(-2.51%) |
Sep 25, 2015 | 19.32 | 19.32 | 18.79 | 18.96 | 3,023,895 | -0.14(-0.74%) |
Sep 24, 2015 | 19.13 | 19.29 | 18.82 | 19.10 | 3,736,284 | -0.22(-1.13%) |
Sep 23, 2015 | 19.81 | 19.85 | 19.22 | 19.32 | 3,513,529 | -0.42(-2.14%) |
Sep 22, 2015 | 19.60 | 19.86 | 19.48 | 19.74 | 2,276,905 | -0.30(-1.48%) |
Sep 21, 2015 | 20.13 | 20.25 | 19.85 | 20.03 | 2,366,305 | +0.05(+0.27%) |
Sep 18, 2015 | 20.24 | 20.26 | 19.89 | 19.98 | 3,126,861 | -0.56(-2.74%) |
Sep 17, 2015 | 20.28 | 20.92 | 20.18 | 20.54 | 3,805,249 | +0.25(+1.23%) |
Sep 16, 2015 | 20.06 | 20.42 | 20.02 | 20.29 | 3,422,242 | +0.50(+2.53%) |
Sep 15, 2015 | 19.64 | 19.86 | 19.56 | 19.79 | 2,059,336 | +0.48(+2.51%) |
Sep 14, 2015 | 19.42 | 19.46 | 19.17 | 19.31 | 3,524,331 | -0.57(-2.87%) |
Sep 11, 2015 | 20.05 | 20.06 | 19.63 | 19.88 | 3,053,959 | -0.20(-0.97%) |
Sep 10, 2015 | 19.91 | 20.35 | 19.54 | 20.07 | 4,240,361 | +0.16(+0.82%) |
Sep 09, 2015 | 20.54 | 20.69 | 19.85 | 19.91 | 4,456,146 | -0.30(-1.51%) |
Sep 08, 2015 | 20.44 | 20.47 | 20.02 | 20.21 | 3,590,790 | +0.17(+0.86%) |
Sep 04, 2015 | 20.10 | 20.04 | 20.04 | 20.04 | 2,308,571 | -0.68(-3.28%) |
Sep 03, 2015 | 20.14 | 20.97 | 20.11 | 20.72 | 2,985,099 | +0.50(+2.47%) |
Sep 02, 2015 | 20.38 | 20.46 | 19.74 | 20.22 | 3,064,506 | +0.02(+0.12%) |
Sep 01, 2015 | 20.10 | 20.41 | 20.01 | 20.20 | 4,366,861 | -0.62(-2.96%) |
Aug 31, 2015 | 20.46 | 20.89 | 19.74 | 20.81 | 4,794,621 | +0.35(+1.72%) |
Aug 28, 2015 | 19.81 | 20.65 | 19.81 | 20.46 | 4,434,886 | +0.24(+1.20%) |
Aug 27, 2015 | 18.86 | 20.26 | 18.86 | 20.22 | 5,546,439 | +1.62(+8.69%) |
Aug 26, 2015 | 18.87 | 18.90 | 18.24 | 18.60 | 5,576,552 | +0.76(+4.24%) |
Aug 25, 2015 | 18.71 | 18.76 | 17.85 | 17.85 | 6,046,101 | -0.05(-0.31%) |
Aug 24, 2015 | 18.39 | 18.59 | 17.89 | 17.90 | 10,264,527 | -1.43(-7.39%) |
Aug 21, 2015 | 19.64 | 19.70 | 19.32 | 19.33 | 6,300,291 | -0.23(-1.16%) |
Aug 20, 2015 | 19.92 | 20.11 | 19.55 | 19.56 | 2,675,319 | -0.42(-2.11%) |
Aug 19, 2015 | 20.34 | 20.37 | 19.68 | 19.98 | 3,659,809 | -0.42(-2.07%) |
Aug 18, 2015 | 20.17 | 20.46 | 20.04 | 20.40 | 3,073,554 | -0.25(-1.21%) |
Aug 17, 2015 | 20.54 | 20.67 | 20.42 | 20.65 | 2,602,523 | -0.06(-0.30%) |
Aug 14, 2015 | 20.46 | 20.83 | 20.43 | 20.71 | 2,894,211 | +0.09(+0.42%) |
Aug 13, 2015 | 20.39 | 20.65 | 20.31 | 20.63 | 4,064,349 | -0.27(-1.31%) |
Aug 12, 2015 | 20.67 | 21.05 | 20.51 | 20.90 | 4,275,885 | +0.05(+0.26%) |
Aug 11, 2015 | 20.56 | 20.91 | 20.30 | 20.85 | 6,491,594 | -0.16(-0.78%) |
Aug 10, 2015 | 20.05 | 21.10 | 19.94 | 21.01 | 4,282,695 | +1.12(+5.66%) |
Aug 07, 2015 | 19.96 | 20.10 | 19.78 | 19.89 | 6,501,278 | -0.22(-1.09%) |
Aug 06, 2015 | 19.31 | 20.16 | 18.96 | 20.10 | 10,356,128 | +1.54(+8.29%) |
Aug 05, 2015 | 19.44 | 19.56 | 18.53 | 18.57 | 5,761,204 | -0.77(-4.00%) |
Aug 04, 2015 | 19.44 | 19.59 | 19.20 | 19.34 | 3,006,656 | +0.09(+0.45%) |
Aug 03, 2015 | 19.64 | 19.64 | 19.15 | 19.25 | 3,057,827 | -0.39(-1.99%) |
Jul 31, 2015 | 20.00 | 20.00 | 19.57 | 19.64 | 3,866,490 | -0.03(-0.16%) |
Jul 30, 2015 | 20.31 | 20.40 | 19.61 | 19.67 | 4,310,680 | -0.60(-2.97%) |
Jul 29, 2015 | 19.82 | 20.36 | 19.77 | 20.28 | 3,181,432 | +0.48(+2.45%) |
Jul 28, 2015 | 19.43 | 19.89 | 19.24 | 19.79 | 5,497,958 | +0.70(+3.64%) |
Jul 27, 2015 | 19.33 | 19.35 | 19.01 | 19.10 | 4,334,322 | -0.06(-0.33%) |
Jul 24, 2015 | 19.67 | 19.67 | 19.07 | 19.16 | 2,971,569 | -0.41(-2.11%) |
Jul 23, 2015 | 19.66 | 19.79 | 19.46 | 19.57 | 2,179,818 | +0.23(+1.21%) |
Jul 22, 2015 | 19.41 | 19.50 | 19.22 | 19.34 | 2,532,925 | -0.66(-3.32%) |
Jul 21, 2015 | 19.73 | 20.31 | 19.68 | 20.00 | 3,261,889 | +0.50(+2.56%) |
Jul 20, 2015 | 19.74 | 19.74 | 19.45 | 19.50 | 2,863,359 | -0.27(-1.34%) |
Jul 17, 2015 | 20.27 | 20.27 | 19.71 | 19.77 | 4,375,738 | -0.43(-2.13%) |
Jul 16, 2015 | 20.46 | 20.48 | 20.10 | 20.20 | 4,501,764 | +0.05(+0.23%) |
Jul 15, 2015 | 20.38 | 20.60 | 20.03 | 20.15 | 3,980,474 | -0.19(-0.92%) |
Jul 14, 2015 | 20.27 | 20.49 | 20.19 | 20.34 | 2,596,001 | +0.13(+0.66%) |
Jul 13, 2015 | 20.32 | 20.34 | 20.04 | 20.21 | 2,064,596 | +0.05(+0.23%) |
Jul 10, 2015 | 20.64 | 20.70 | 19.71 | 20.16 | 3,708,133 | +0.45(+2.30%) |
Jul 09, 2015 | 19.99 | 20.07 | 19.66 | 19.71 | 2,389,290 | -0.01(-0.04%) |
Jul 08, 2015 | 19.97 | 20.09 | 19.62 | 19.71 | 4,349,148 | -0.12(-0.59%) |
Jul 07, 2015 | 19.41 | 19.89 | 19.02 | 19.83 | 5,675,015 | -0.12(-0.63%) |
Jul 06, 2015 | 19.97 | 20.14 | 19.80 | 19.96 | 2,049,610 | -0.73(-3.51%) |
Jul 02, 2015 | 20.85 | 20.68 | 20.68 | 20.68 | 2,781,655 | +0.05(+0.27%) |