Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.35 | 21.43 | 21.19 | 21.40 | 1,223,543 | +0.07(+0.33%) |
Sep 29, 2015 | 21.20 | 21.40 | 21.10 | 21.33 | 1,578,416 | +0.30(+1.44%) |
Sep 28, 2015 | 21.36 | 21.36 | 20.97 | 21.02 | 1,244,815 | -0.76(-3.47%) |
Sep 25, 2015 | 21.93 | 22.06 | 21.71 | 21.78 | 1,239,674 | +0.10(+0.45%) |
Sep 24, 2015 | 21.67 | 21.71 | 21.51 | 21.68 | 1,522,149 | -0.12(-0.53%) |
Sep 23, 2015 | 22.01 | 22.12 | 21.69 | 21.80 | 1,400,483 | -0.41(-1.84%) |
Sep 22, 2015 | 22.18 | 22.29 | 22.00 | 22.21 | 1,984,048 | -0.74(-3.22%) |
Sep 21, 2015 | 22.91 | 23.04 | 22.82 | 22.95 | 1,299,258 | -0.10(-0.42%) |
Sep 18, 2015 | 23.22 | 23.40 | 23.02 | 23.05 | 2,293,332 | -0.90(-3.76%) |
Sep 17, 2015 | 23.95 | 24.25 | 23.82 | 23.95 | 2,167,609 | +0.09(+0.37%) |
Sep 16, 2015 | 23.74 | 23.88 | 23.63 | 23.86 | 843,764 | +0.07(+0.30%) |
Sep 15, 2015 | 23.64 | 23.87 | 23.64 | 23.79 | 1,655,883 | +0.39(+1.67%) |
Sep 14, 2015 | 23.46 | 23.53 | 23.30 | 23.39 | 1,245,841 | -0.52(-2.16%) |
Sep 11, 2015 | 23.64 | 23.92 | 23.60 | 23.91 | 1,032,585 | +0.27(+1.13%) |
Sep 10, 2015 | 23.57 | 23.74 | 23.48 | 23.64 | 972,488 | +0.07(+0.30%) |
Sep 09, 2015 | 24.04 | 24.07 | 23.53 | 23.57 | 1,429,202 | -0.18(-0.75%) |
Sep 08, 2015 | 23.68 | 23.77 | 23.54 | 23.75 | 1,169,602 | +0.85(+3.69%) |
Sep 04, 2015 | 22.93 | 22.90 | 22.90 | 22.90 | 1,123,630 | -0.47(-2.02%) |
Sep 03, 2015 | 23.32 | 23.56 | 23.30 | 23.38 | 1,925,791 | +0.05(+0.23%) |
Sep 02, 2015 | 23.46 | 23.57 | 22.99 | 23.32 | 1,917,073 | +0.26(+1.12%) |
Sep 01, 2015 | 23.34 | 23.42 | 22.97 | 23.06 | 1,584,798 | -0.88(-3.68%) |
Aug 31, 2015 | 23.79 | 24.03 | 23.71 | 23.95 | 1,381,172 | -0.14(-0.59%) |
Aug 28, 2015 | 23.82 | 24.15 | 23.82 | 24.09 | 1,505,345 | -0.18(-0.73%) |
Aug 27, 2015 | 24.16 | 24.34 | 23.97 | 24.27 | 2,199,722 | +0.30(+1.26%) |
Aug 26, 2015 | 24.25 | 24.27 | 23.64 | 23.96 | 3,319,864 | +0.23(+0.98%) |
Aug 25, 2015 | 24.46 | 24.49 | 23.73 | 23.73 | 2,397,588 | +0.20(+0.87%) |
Aug 24, 2015 | 23.27 | 24.09 | 22.82 | 23.53 | 3,990,490 | -0.45(-1.89%) |
Aug 21, 2015 | 24.48 | 24.49 | 23.96 | 23.98 | 2,921,677 | -0.69(-2.81%) |
Aug 20, 2015 | 24.96 | 24.97 | 24.66 | 24.68 | 2,112,280 | -0.45(-1.77%) |
Aug 19, 2015 | 25.16 | 25.28 | 24.89 | 25.12 | 1,315,558 | -0.01(-0.04%) |
Aug 18, 2015 | 25.19 | 25.31 | 25.07 | 25.13 | 806,293 | +0.04(+0.14%) |
Aug 17, 2015 | 24.95 | 25.12 | 24.83 | 25.09 | 893,269 | +0.20(+0.79%) |
Aug 14, 2015 | 24.86 | 24.96 | 24.79 | 24.90 | 475,587 | -0.04(-0.14%) |
Aug 13, 2015 | 25.06 | 25.06 | 24.89 | 24.93 | 1,156,024 | +0.07(+0.29%) |
Aug 12, 2015 | 24.98 | 25.00 | 24.57 | 24.86 | 2,050,787 | -0.53(-2.10%) |
Aug 11, 2015 | 25.77 | 25.79 | 25.26 | 25.40 | 1,188,559 | -0.54(-2.09%) |
Aug 10, 2015 | 25.61 | 25.95 | 25.61 | 25.94 | 671,982 | +0.30(+1.18%) |
Aug 07, 2015 | 25.60 | 25.72 | 25.51 | 25.64 | 908,472 | -0.17(-0.66%) |
Aug 06, 2015 | 25.91 | 25.96 | 25.71 | 25.81 | 850,740 | -0.16(-0.62%) |
Aug 05, 2015 | 26.06 | 26.17 | 25.93 | 25.97 | 1,245,937 | -0.13(-0.51%) |
Aug 04, 2015 | 25.98 | 26.22 | 25.97 | 26.10 | 1,178,157 | -0.26(-0.98%) |
Aug 03, 2015 | 26.39 | 26.44 | 26.27 | 26.36 | 982,438 | +0.13(+0.51%) |
Jul 31, 2015 | 26.63 | 26.64 | 26.15 | 26.23 | 1,449,771 | +0.01(+0.03%) |
Jul 30, 2015 | 26.25 | 26.27 | 26.07 | 26.22 | 1,385,279 | +0.28(+1.06%) |
Jul 29, 2015 | 25.84 | 26.09 | 25.82 | 25.94 | 1,725,549 | +0.16(+0.62%) |
Jul 28, 2015 | 25.45 | 25.82 | 25.37 | 25.78 | 1,810,703 | +0.25(+0.98%) |
Jul 27, 2015 | 25.84 | 25.87 | 25.42 | 25.53 | 1,404,428 | -0.48(-1.85%) |
Jul 24, 2015 | 26.31 | 26.33 | 25.93 | 26.01 | 1,887,032 | -0.43(-1.62%) |
Jul 23, 2015 | 26.64 | 26.71 | 26.34 | 26.44 | 2,528,336 | +1.43(+5.73%) |
Jul 22, 2015 | 24.95 | 25.01 | 24.72 | 25.01 | 1,904,653 | -0.40(-1.58%) |
Jul 21, 2015 | 25.43 | 25.56 | 25.32 | 25.41 | 2,176,494 | +0.00(+0.00%) |
Jul 20, 2015 | 25.28 | 25.43 | 25.23 | 25.41 | 1,567,843 | -0.10(-0.38%) |
Jul 17, 2015 | 25.31 | 25.50 | 25.28 | 25.50 | 1,732,258 | -0.42(-1.61%) |
Jul 16, 2015 | 25.87 | 26.03 | 25.81 | 25.92 | 1,864,399 | -0.12(-0.48%) |
Jul 15, 2015 | 26.03 | 26.17 | 25.95 | 26.05 | 1,499,775 | -0.20(-0.78%) |
Jul 14, 2015 | 26.06 | 26.31 | 26.01 | 26.25 | 1,185,401 | +0.44(+1.69%) |
Jul 13, 2015 | 25.67 | 25.82 | 25.67 | 25.82 | 1,224,909 | +0.21(+0.83%) |
Jul 10, 2015 | 25.60 | 25.64 | 25.45 | 25.60 | 1,532,853 | +0.89(+3.60%) |
Jul 09, 2015 | 24.72 | 24.84 | 24.61 | 24.71 | 2,075,193 | +0.53(+2.17%) |
Jul 08, 2015 | 24.36 | 24.43 | 24.08 | 24.19 | 2,532,113 | -1.05(-4.16%) |
Jul 07, 2015 | 25.06 | 25.37 | 24.52 | 25.24 | 3,432,477 | +0.37(+1.47%) |
Jul 06, 2015 | 24.77 | 25.01 | 24.71 | 24.87 | 1,679,618 | -0.53(-2.10%) |
Jul 02, 2015 | 25.29 | 25.41 | 25.41 | 25.41 | 1,745,411 | +0.62(+2.52%) |