Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.83 | 19.87 | 19.57 | 19.73 | 10,137,398 | +0.26(+1.31%) |
Sep 29, 2015 | 19.37 | 19.51 | 19.28 | 19.48 | 5,848,778 | +0.07(+0.37%) |
Sep 28, 2015 | 19.52 | 19.52 | 19.38 | 19.40 | 6,419,832 | -0.30(-1.50%) |
Sep 25, 2015 | 19.79 | 19.88 | 19.62 | 19.70 | 8,696,087 | +0.11(+0.57%) |
Sep 24, 2015 | 19.42 | 19.63 | 19.32 | 19.59 | 17,964,548 | -0.04(-0.20%) |
Sep 23, 2015 | 19.73 | 19.79 | 19.54 | 19.63 | 15,964,161 | +0.01(+0.04%) |
Sep 22, 2015 | 19.70 | 19.75 | 19.48 | 19.62 | 7,201,212 | -0.77(-3.79%) |
Sep 21, 2015 | 20.44 | 20.50 | 20.29 | 20.39 | 3,747,562 | -0.15(-0.74%) |
Sep 18, 2015 | 20.69 | 20.78 | 20.52 | 20.54 | 6,829,885 | -0.78(-3.67%) |
Sep 17, 2015 | 21.19 | 21.48 | 21.13 | 21.33 | 13,209,861 | +0.14(+0.64%) |
Sep 16, 2015 | 21.09 | 21.19 | 21.00 | 21.19 | 2,587,668 | +0.08(+0.38%) |
Sep 15, 2015 | 21.00 | 21.13 | 20.95 | 21.11 | 4,407,892 | +0.10(+0.46%) |
Sep 14, 2015 | 20.98 | 21.07 | 20.89 | 21.01 | 3,243,457 | -0.10(-0.49%) |
Sep 11, 2015 | 20.92 | 21.13 | 20.90 | 21.12 | 4,783,684 | +0.00(+0.00%) |
Sep 10, 2015 | 20.91 | 21.19 | 20.87 | 21.12 | 4,568,022 | +0.29(+1.38%) |
Sep 09, 2015 | 21.27 | 21.28 | 20.81 | 20.83 | 3,822,303 | -0.30(-1.43%) |
Sep 08, 2015 | 21.07 | 21.16 | 20.94 | 21.13 | 6,286,153 | +0.73(+3.60%) |
Sep 04, 2015 | 20.41 | 20.40 | 20.40 | 20.40 | 5,898,216 | -0.44(-2.10%) |
Sep 03, 2015 | 20.91 | 21.07 | 20.79 | 20.84 | 6,988,710 | +0.06(+0.31%) |
Sep 02, 2015 | 20.76 | 20.78 | 20.58 | 20.78 | 5,693,131 | +0.28(+1.36%) |
Sep 01, 2015 | 20.61 | 20.64 | 20.43 | 20.50 | 5,985,103 | -0.51(-2.43%) |
Aug 31, 2015 | 20.97 | 21.09 | 20.87 | 21.01 | 10,445,767 | -0.02(-0.08%) |
Aug 28, 2015 | 21.05 | 21.10 | 20.93 | 21.02 | 4,395,845 | -0.22(-1.05%) |
Aug 27, 2015 | 21.17 | 21.29 | 21.05 | 21.25 | 12,324,331 | +0.13(+0.60%) |
Aug 26, 2015 | 21.06 | 21.12 | 20.64 | 21.12 | 14,321,909 | +0.53(+2.60%) |
Aug 25, 2015 | 21.21 | 21.21 | 20.52 | 20.58 | 14,986,549 | +0.14(+0.70%) |
Aug 24, 2015 | 20.38 | 20.96 | 19.96 | 20.44 | 25,876,488 | -0.30(-1.46%) |
Aug 21, 2015 | 21.17 | 21.35 | 20.69 | 20.74 | 18,017,924 | -0.36(-1.70%) |
Aug 20, 2015 | 21.56 | 21.57 | 21.08 | 21.10 | 12,043,840 | -0.60(-2.76%) |
Aug 19, 2015 | 21.65 | 21.81 | 21.54 | 21.70 | 15,501,577 | -0.23(-1.05%) |
Aug 18, 2015 | 22.02 | 22.04 | 21.88 | 21.93 | 5,450,818 | -0.25(-1.11%) |
Aug 17, 2015 | 22.01 | 22.19 | 21.96 | 22.18 | 17,974,322 | -0.21(-0.93%) |
Aug 14, 2015 | 22.31 | 22.43 | 22.24 | 22.39 | 10,814,753 | +0.05(+0.21%) |
Aug 13, 2015 | 22.34 | 22.42 | 22.29 | 22.34 | 8,555,455 | -0.14(-0.60%) |
Aug 12, 2015 | 22.37 | 22.47 | 22.16 | 22.47 | 13,745,935 | -0.24(-1.05%) |
Aug 11, 2015 | 22.82 | 22.85 | 22.60 | 22.71 | 4,923,515 | -0.53(-2.27%) |
Aug 10, 2015 | 22.98 | 23.26 | 22.98 | 23.24 | 2,257,364 | +0.30(+1.32%) |
Aug 07, 2015 | 22.82 | 22.96 | 22.79 | 22.94 | 3,916,031 | -0.07(-0.31%) |
Aug 06, 2015 | 23.07 | 23.10 | 22.93 | 23.01 | 2,526,462 | +0.01(+0.03%) |
Aug 05, 2015 | 22.98 | 23.06 | 22.94 | 23.00 | 5,189,073 | +0.26(+1.12%) |
Aug 04, 2015 | 22.82 | 22.89 | 22.70 | 22.75 | 2,208,793 | -0.01(-0.04%) |
Aug 03, 2015 | 22.82 | 22.86 | 22.67 | 22.75 | 4,617,989 | +0.16(+0.71%) |
Jul 31, 2015 | 22.63 | 22.75 | 22.54 | 22.59 | 8,960,380 | +0.22(+0.96%) |
Jul 30, 2015 | 22.31 | 22.40 | 22.14 | 22.38 | 3,277,146 | -0.13(-0.57%) |
Jul 29, 2015 | 22.49 | 22.65 | 22.45 | 22.51 | 6,042,162 | -0.02(-0.07%) |
Jul 28, 2015 | 22.43 | 22.56 | 22.29 | 22.52 | 3,202,596 | +0.25(+1.11%) |
Jul 27, 2015 | 22.43 | 22.45 | 22.23 | 22.27 | 7,114,933 | -0.26(-1.13%) |
Jul 24, 2015 | 22.81 | 22.83 | 22.51 | 22.53 | 10,623,452 | -0.33(-1.43%) |
Jul 23, 2015 | 22.94 | 23.02 | 22.84 | 22.86 | 6,990,514 | -0.02(-0.10%) |
Jul 22, 2015 | 22.78 | 22.89 | 22.75 | 22.88 | 2,621,870 | -0.16(-0.69%) |
Jul 21, 2015 | 23.04 | 23.08 | 22.98 | 23.04 | 9,287,662 | -0.09(-0.38%) |
Jul 20, 2015 | 23.17 | 23.19 | 23.09 | 23.13 | 10,000,294 | +0.11(+0.49%) |
Jul 17, 2015 | 23.07 | 23.07 | 22.96 | 23.02 | 9,000,647 | -0.11(-0.48%) |
Jul 16, 2015 | 23.19 | 23.27 | 23.11 | 23.13 | 4,833,181 | +0.18(+0.80%) |
Jul 15, 2015 | 22.98 | 23.02 | 22.82 | 22.94 | 6,647,865 | -0.09(-0.38%) |
Jul 14, 2015 | 22.94 | 23.07 | 22.90 | 23.03 | 13,916,839 | +0.07(+0.31%) |
Jul 13, 2015 | 22.97 | 23.02 | 22.89 | 22.96 | 11,005,896 | -0.08(-0.35%) |
Jul 10, 2015 | 22.94 | 23.06 | 22.83 | 23.04 | 8,642,305 | +1.08(+4.90%) |
Jul 09, 2015 | 22.03 | 22.14 | 21.93 | 21.96 | 6,344,175 | +0.42(+1.96%) |
Jul 08, 2015 | 21.62 | 21.71 | 21.48 | 21.54 | 7,520,883 | -0.34(-1.53%) |
Jul 07, 2015 | 21.52 | 21.90 | 21.23 | 21.88 | 20,412,318 | +0.07(+0.33%) |
Jul 06, 2015 | 21.79 | 22.07 | 21.68 | 21.80 | 11,429,240 | -0.55(-2.46%) |
Jul 02, 2015 | 22.47 | 22.35 | 22.35 | 22.35 | 7,451,045 | -0.07(-0.32%) |