Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.21 | 18.41 | 18.12 | 18.40 | 27,254,128 | +0.49(+2.72%) |
Sep 29, 2015 | 18.20 | 18.21 | 17.81 | 17.91 | 23,146,338 | -0.13(-0.71%) |
Sep 28, 2015 | 18.45 | 18.50 | 18.01 | 18.04 | 14,302,938 | -0.99(-5.18%) |
Sep 25, 2015 | 19.28 | 19.28 | 18.91 | 19.02 | 11,196,365 | +0.06(+0.31%) |
Sep 24, 2015 | 18.82 | 19.06 | 18.71 | 18.96 | 7,150,467 | -0.17(-0.88%) |
Sep 23, 2015 | 19.23 | 19.29 | 19.08 | 19.13 | 7,361,545 | +0.03(+0.15%) |
Sep 22, 2015 | 19.10 | 19.17 | 18.93 | 19.10 | 6,956,999 | -0.47(-2.40%) |
Sep 21, 2015 | 19.62 | 19.66 | 19.42 | 19.57 | 4,269,308 | +0.06(+0.30%) |
Sep 18, 2015 | 19.50 | 19.71 | 19.46 | 19.51 | 7,337,560 | -0.10(-0.53%) |
Sep 17, 2015 | 19.54 | 19.80 | 19.46 | 19.62 | 7,255,639 | -0.20(-1.02%) |
Sep 16, 2015 | 19.75 | 19.84 | 19.71 | 19.82 | 5,006,396 | +0.27(+1.36%) |
Sep 15, 2015 | 19.40 | 19.64 | 19.39 | 19.55 | 12,172,118 | -0.32(-1.60%) |
Sep 14, 2015 | 19.82 | 19.95 | 19.72 | 19.87 | 4,995,636 | -0.23(-1.15%) |
Sep 11, 2015 | 19.93 | 20.12 | 19.90 | 20.11 | 6,924,931 | -0.30(-1.48%) |
Sep 10, 2015 | 20.38 | 20.51 | 20.30 | 20.41 | 6,379,090 | +0.20(+0.98%) |
Sep 09, 2015 | 20.66 | 20.67 | 20.18 | 20.21 | 5,331,497 | -0.14(-0.71%) |
Sep 08, 2015 | 20.45 | 20.48 | 20.16 | 20.35 | 5,106,968 | +0.71(+3.63%) |
Sep 04, 2015 | 19.75 | 19.64 | 19.64 | 19.64 | 5,231,946 | -0.31(-1.54%) |
Sep 03, 2015 | 20.00 | 20.13 | 19.91 | 19.95 | 5,705,901 | +0.04(+0.20%) |
Sep 02, 2015 | 19.91 | 19.91 | 19.60 | 19.91 | 7,017,135 | +0.40(+2.05%) |
Sep 01, 2015 | 19.57 | 19.68 | 19.44 | 19.51 | 8,359,504 | -0.48(-2.38%) |
Aug 31, 2015 | 20.11 | 20.11 | 19.86 | 19.98 | 4,480,254 | -0.21(-1.06%) |
Aug 28, 2015 | 19.98 | 20.26 | 19.94 | 20.20 | 6,102,387 | +0.02(+0.09%) |
Aug 27, 2015 | 20.04 | 20.22 | 19.90 | 20.18 | 9,303,663 | +0.34(+1.69%) |
Aug 26, 2015 | 19.93 | 19.94 | 19.29 | 19.84 | 12,528,121 | +0.52(+2.70%) |
Aug 25, 2015 | 20.28 | 20.29 | 19.31 | 19.32 | 13,985,371 | -0.03(-0.18%) |
Aug 24, 2015 | 19.41 | 19.93 | 19.16 | 19.36 | 20,920,306 | -0.82(-4.08%) |
Aug 21, 2015 | 20.70 | 20.82 | 20.18 | 20.18 | 8,357,980 | -0.79(-3.76%) |
Aug 20, 2015 | 21.29 | 21.33 | 20.97 | 20.97 | 5,736,498 | -0.46(-2.14%) |
Aug 19, 2015 | 21.65 | 21.65 | 21.23 | 21.43 | 4,627,573 | -0.34(-1.54%) |
Aug 18, 2015 | 21.77 | 21.83 | 21.69 | 21.76 | 2,247,576 | +0.06(+0.27%) |
Aug 17, 2015 | 21.53 | 21.76 | 21.48 | 21.70 | 2,890,380 | -0.05(-0.21%) |
Aug 14, 2015 | 21.61 | 21.76 | 21.58 | 21.75 | 3,562,175 | +0.13(+0.62%) |
Aug 13, 2015 | 21.63 | 21.73 | 21.57 | 21.62 | 3,061,353 | -0.07(-0.32%) |
Aug 12, 2015 | 21.55 | 21.69 | 21.31 | 21.69 | 7,298,902 | -0.08(-0.37%) |
Aug 11, 2015 | 21.85 | 21.93 | 21.68 | 21.77 | 3,935,794 | -0.24(-1.08%) |
Aug 10, 2015 | 21.80 | 22.08 | 21.79 | 22.01 | 6,419,981 | +0.15(+0.69%) |
Aug 07, 2015 | 21.82 | 21.87 | 21.67 | 21.86 | 7,687,241 | -0.13(-0.61%) |
Aug 06, 2015 | 22.19 | 22.21 | 21.94 | 21.99 | 5,256,663 | -0.18(-0.81%) |
Aug 05, 2015 | 22.07 | 22.27 | 22.05 | 22.17 | 5,335,389 | +0.36(+1.65%) |
Aug 04, 2015 | 21.90 | 21.92 | 21.77 | 21.81 | 3,492,121 | +0.04(+0.19%) |
Aug 03, 2015 | 21.88 | 21.89 | 21.61 | 21.77 | 4,446,404 | -0.13(-0.58%) |
Jul 31, 2015 | 21.93 | 22.01 | 21.86 | 21.90 | 4,543,473 | +0.01(+0.03%) |
Jul 30, 2015 | 21.77 | 21.97 | 21.63 | 21.89 | 5,522,808 | +0.09(+0.43%) |
Jul 29, 2015 | 21.80 | 21.97 | 21.72 | 21.80 | 6,854,584 | +0.43(+2.01%) |
Jul 28, 2015 | 21.26 | 21.42 | 21.20 | 21.37 | 4,328,165 | +0.15(+0.71%) |
Jul 27, 2015 | 21.28 | 21.36 | 21.16 | 21.22 | 5,921,584 | -0.17(-0.81%) |
Jul 24, 2015 | 21.54 | 21.65 | 21.31 | 21.39 | 7,586,579 | +0.42(+1.99%) |
Jul 23, 2015 | 21.00 | 21.01 | 20.84 | 20.97 | 7,170,147 | -0.14(-0.69%) |
Jul 22, 2015 | 21.07 | 21.18 | 21.04 | 21.12 | 3,122,191 | -0.10(-0.46%) |
Jul 21, 2015 | 21.34 | 21.35 | 21.17 | 21.22 | 4,228,176 | -0.35(-1.61%) |
Jul 20, 2015 | 21.47 | 21.65 | 21.40 | 21.57 | 6,560,253 | +0.11(+0.51%) |
Jul 17, 2015 | 21.41 | 21.51 | 21.32 | 21.46 | 3,958,621 | -0.01(-0.05%) |
Jul 16, 2015 | 21.43 | 21.53 | 21.39 | 21.47 | 5,145,293 | +0.15(+0.71%) |
Jul 15, 2015 | 21.39 | 21.40 | 21.20 | 21.32 | 6,878,723 | -0.12(-0.57%) |
Jul 14, 2015 | 21.31 | 21.49 | 21.28 | 21.44 | 3,870,853 | +0.24(+1.12%) |
Jul 13, 2015 | 21.28 | 21.36 | 21.18 | 21.20 | 4,207,825 | +0.07(+0.33%) |
Jul 10, 2015 | 21.10 | 21.20 | 21.03 | 21.13 | 8,331,252 | +0.62(+3.02%) |
Jul 09, 2015 | 20.60 | 20.66 | 20.50 | 20.51 | 5,377,934 | +0.16(+0.78%) |
Jul 08, 2015 | 20.37 | 20.47 | 20.27 | 20.35 | 5,661,020 | -0.30(-1.47%) |
Jul 07, 2015 | 20.57 | 20.68 | 20.16 | 20.66 | 12,227,433 | -0.20(-0.95%) |
Jul 06, 2015 | 20.88 | 20.99 | 20.79 | 20.85 | 4,697,755 | -0.41(-1.91%) |
Jul 02, 2015 | 21.30 | 21.26 | 21.26 | 21.26 | 3,594,019 | +0.09(+0.41%) |