Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 15.65 | 15.99 | 15.41 | 15.94 | 14,647,543 | +0.85(+5.64%) |
Sep 29, 2015 | 15.16 | 15.49 | 14.82 | 15.09 | 11,319,816 | +0.04(+0.28%) |
Sep 28, 2015 | 16.02 | 16.05 | 14.98 | 15.05 | 16,061,194 | -1.24(-7.60%) |
Sep 25, 2015 | 16.77 | 16.78 | 16.04 | 16.29 | 12,745,393 | -0.06(-0.34%) |
Sep 24, 2015 | 16.13 | 16.47 | 15.73 | 16.34 | 16,089,309 | -0.15(-0.94%) |
Sep 23, 2015 | 16.62 | 16.78 | 16.33 | 16.50 | 6,422,535 | -0.09(-0.54%) |
Sep 22, 2015 | 16.58 | 16.73 | 16.24 | 16.59 | 10,425,768 | -0.66(-3.80%) |
Sep 21, 2015 | 17.26 | 17.57 | 16.93 | 17.24 | 7,718,177 | +0.27(+1.56%) |
Sep 18, 2015 | 17.05 | 17.56 | 16.87 | 16.98 | 10,689,231 | -0.89(-4.99%) |
Sep 17, 2015 | 17.96 | 18.71 | 17.75 | 17.87 | 15,118,032 | -0.13(-0.72%) |
Sep 16, 2015 | 17.61 | 18.05 | 17.53 | 18.00 | 9,251,342 | +0.45(+2.57%) |
Sep 15, 2015 | 17.05 | 17.67 | 16.92 | 17.55 | 6,435,384 | +0.66(+3.91%) |
Sep 14, 2015 | 17.13 | 17.14 | 16.75 | 16.89 | 4,143,838 | -0.20(-1.17%) |
Sep 11, 2015 | 16.73 | 17.10 | 16.52 | 17.09 | 6,442,332 | +0.23(+1.36%) |
Sep 10, 2015 | 16.51 | 17.21 | 16.47 | 16.86 | 8,528,688 | +0.27(+1.61%) |
Sep 09, 2015 | 17.80 | 17.82 | 16.48 | 16.59 | 9,964,870 | -0.72(-4.17%) |
Sep 08, 2015 | 16.92 | 17.33 | 16.73 | 17.32 | 7,810,486 | +1.23(+7.67%) |
Sep 04, 2015 | 16.16 | 16.08 | 16.08 | 16.08 | 8,977,899 | -0.75(-4.43%) |
Sep 03, 2015 | 17.01 | 17.49 | 16.70 | 16.83 | 10,239,240 | +0.02(+0.12%) |
Sep 02, 2015 | 16.64 | 16.82 | 16.08 | 16.81 | 8,286,143 | +0.90(+5.63%) |
Sep 01, 2015 | 16.28 | 16.71 | 15.64 | 15.91 | 14,987,117 | -1.56(-8.93%) |
Aug 31, 2015 | 17.62 | 17.87 | 17.31 | 17.47 | 6,928,694 | -0.45(-2.54%) |
Aug 28, 2015 | 17.71 | 18.06 | 17.55 | 17.93 | 7,481,286 | +0.00(+0.01%) |
Aug 27, 2015 | 17.36 | 17.94 | 16.87 | 17.93 | 12,210,882 | +1.22(+7.28%) |
Aug 26, 2015 | 16.13 | 16.75 | 15.22 | 16.71 | 15,347,169 | +1.75(+11.71%) |
Aug 25, 2015 | 17.11 | 17.11 | 14.90 | 14.96 | 15,775,392 | -0.57(-3.70%) |
Aug 24, 2015 | 15.04 | 17.19 | 14.77 | 15.53 | 20,663,892 | -2.14(-12.09%) |
Aug 21, 2015 | 18.89 | 19.22 | 17.67 | 17.67 | 20,783,518 | -1.84(-9.44%) |
Aug 20, 2015 | 20.28 | 20.49 | 19.51 | 19.51 | 13,526,135 | -1.31(-6.31%) |
Aug 19, 2015 | 21.06 | 21.34 | 20.55 | 20.82 | 11,458,381 | -0.51(-2.37%) |
Aug 18, 2015 | 21.44 | 21.56 | 21.26 | 21.33 | 3,448,947 | -0.18(-0.86%) |
Aug 17, 2015 | 20.97 | 21.52 | 20.80 | 21.51 | 5,249,716 | +0.34(+1.59%) |
Aug 14, 2015 | 20.88 | 21.20 | 20.84 | 21.18 | 3,477,672 | +0.23(+1.11%) |
Aug 13, 2015 | 20.99 | 21.22 | 20.77 | 20.94 | 7,312,289 | -0.09(-0.44%) |
Aug 12, 2015 | 20.46 | 21.10 | 19.97 | 21.03 | 9,528,750 | +0.08(+0.36%) |
Aug 11, 2015 | 21.05 | 21.20 | 20.68 | 20.96 | 6,690,096 | -0.57(-2.66%) |
Aug 10, 2015 | 21.18 | 21.57 | 21.18 | 21.53 | 4,715,205 | +0.77(+3.69%) |
Aug 07, 2015 | 20.84 | 20.88 | 20.44 | 20.76 | 5,167,024 | -0.15(-0.70%) |
Aug 06, 2015 | 21.46 | 21.52 | 20.67 | 20.91 | 3,912,782 | -0.50(-2.32%) |
Aug 05, 2015 | 21.53 | 21.79 | 21.31 | 21.41 | 4,474,468 | +0.22(+1.04%) |
Aug 04, 2015 | 21.29 | 21.47 | 21.03 | 21.19 | 3,257,116 | -0.14(-0.65%) |
Aug 03, 2015 | 21.53 | 21.55 | 20.99 | 21.33 | 3,647,071 | -0.22(-1.02%) |
Jul 31, 2015 | 21.84 | 21.85 | 21.45 | 21.54 | 3,491,612 | -0.10(-0.48%) |
Jul 30, 2015 | 21.44 | 21.71 | 21.22 | 21.65 | 4,928,500 | +0.01(+0.06%) |
Jul 29, 2015 | 21.25 | 21.71 | 21.20 | 21.63 | 6,086,876 | +0.45(+2.10%) |
Jul 28, 2015 | 20.77 | 21.26 | 20.46 | 21.19 | 6,265,399 | +0.73(+3.59%) |
Jul 27, 2015 | 20.49 | 20.68 | 20.30 | 20.46 | 6,417,103 | -0.36(-1.75%) |
Jul 24, 2015 | 21.53 | 21.53 | 20.70 | 20.82 | 6,538,739 | -0.67(-3.13%) |
Jul 23, 2015 | 21.93 | 21.93 | 21.36 | 21.49 | 3,205,796 | -0.36(-1.64%) |
Jul 22, 2015 | 21.70 | 21.98 | 21.70 | 21.85 | 2,485,918 | -0.13(-0.61%) |
Jul 21, 2015 | 22.19 | 22.29 | 21.87 | 21.98 | 3,694,536 | -0.27(-1.22%) |
Jul 20, 2015 | 22.29 | 22.42 | 22.14 | 22.26 | 3,193,519 | +0.04(+0.19%) |
Jul 17, 2015 | 22.16 | 22.24 | 22.01 | 22.21 | 2,581,225 | +0.10(+0.46%) |
Jul 16, 2015 | 22.01 | 22.16 | 21.95 | 22.11 | 5,930,494 | +0.47(+2.15%) |
Jul 15, 2015 | 21.68 | 21.85 | 21.48 | 21.65 | 5,306,503 | -0.02(-0.09%) |
Jul 14, 2015 | 21.39 | 21.78 | 21.37 | 21.66 | 5,709,185 | +0.28(+1.32%) |
Jul 13, 2015 | 21.18 | 21.43 | 21.14 | 21.38 | 4,131,146 | +0.68(+3.30%) |
Jul 10, 2015 | 20.71 | 20.85 | 20.43 | 20.70 | 9,374,850 | +0.75(+3.75%) |
Jul 09, 2015 | 20.58 | 20.67 | 19.94 | 19.95 | 7,384,624 | +0.10(+0.49%) |
Jul 08, 2015 | 20.43 | 20.52 | 19.78 | 19.85 | 8,104,831 | -1.04(-4.96%) |
Jul 07, 2015 | 20.59 | 20.95 | 19.76 | 20.89 | 8,795,984 | +0.37(+1.79%) |
Jul 06, 2015 | 20.23 | 20.79 | 20.17 | 20.52 | 4,902,192 | -0.17(-0.81%) |
Jul 02, 2015 | 20.93 | 20.69 | 20.69 | 20.69 | 3,487,626 | -0.05(-0.24%) |