Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.33 | 21.46 | 21.22 | 21.44 | 4,257,072 | +0.42(+2.01%) |
Sep 29, 2015 | 20.96 | 21.06 | 20.86 | 21.02 | 4,092,592 | +0.00(+0.00%) |
Sep 28, 2015 | 21.32 | 21.38 | 20.97 | 21.02 | 3,128,884 | -0.45(-2.12%) |
Sep 25, 2015 | 21.60 | 21.64 | 21.37 | 21.48 | 1,415,851 | +0.20(+0.96%) |
Sep 24, 2015 | 21.16 | 21.31 | 21.05 | 21.27 | 5,283,494 | -0.10(-0.48%) |
Sep 23, 2015 | 21.48 | 21.56 | 21.27 | 21.37 | 2,270,538 | -0.11(-0.51%) |
Sep 22, 2015 | 21.54 | 21.55 | 21.32 | 21.48 | 5,299,682 | -0.51(-2.32%) |
Sep 21, 2015 | 22.08 | 22.10 | 21.88 | 21.99 | 5,164,606 | -0.02(-0.11%) |
Sep 18, 2015 | 22.14 | 22.23 | 21.99 | 22.02 | 1,384,465 | -0.51(-2.26%) |
Sep 17, 2015 | 22.39 | 22.77 | 22.34 | 22.53 | 763,902 | +0.02(+0.10%) |
Sep 16, 2015 | 22.31 | 22.50 | 22.27 | 22.50 | 1,569,386 | +0.36(+1.63%) |
Sep 15, 2015 | 22.00 | 22.17 | 21.95 | 22.14 | 1,895,084 | +0.14(+0.64%) |
Sep 14, 2015 | 22.02 | 22.03 | 21.93 | 22.00 | 1,152,010 | -0.17(-0.78%) |
Sep 11, 2015 | 22.19 | 22.17 | 21.99 | 22.17 | 982,111 | -0.02(-0.09%) |
Sep 10, 2015 | 22.05 | 22.27 | 22.02 | 22.19 | 666,322 | +0.14(+0.66%) |
Sep 09, 2015 | 22.49 | 22.49 | 22.02 | 22.05 | 4,241,235 | -0.09(-0.42%) |
Sep 08, 2015 | 22.09 | 22.15 | 21.98 | 22.14 | 1,331,384 | +0.60(+2.80%) |
Sep 04, 2015 | 21.59 | 21.54 | 21.54 | 21.54 | 1,605,141 | -0.47(-2.14%) |
Sep 03, 2015 | 22.02 | 22.18 | 21.95 | 22.01 | 1,676,601 | +0.07(+0.32%) |
Sep 02, 2015 | 22.02 | 22.02 | 21.70 | 21.94 | 1,128,117 | +0.28(+1.30%) |
Sep 01, 2015 | 21.97 | 21.97 | 21.57 | 21.66 | 3,992,891 | -0.76(-3.39%) |
Aug 31, 2015 | 22.41 | 22.50 | 22.31 | 22.42 | 1,993,017 | -0.15(-0.66%) |
Aug 28, 2015 | 22.46 | 22.60 | 22.38 | 22.56 | 1,127,897 | -0.02(-0.10%) |
Aug 27, 2015 | 22.38 | 22.64 | 22.33 | 22.59 | 2,148,968 | +0.35(+1.59%) |
Aug 26, 2015 | 22.15 | 22.24 | 21.72 | 22.24 | 1,808,883 | +0.57(+2.64%) |
Aug 25, 2015 | 21.96 | 22.94 | 21.66 | 21.66 | 3,234,525 | +0.17(+0.80%) |
Aug 24, 2015 | 21.82 | 21.92 | 20.80 | 21.49 | 9,246,171 | -0.76(-3.42%) |
Aug 21, 2015 | 22.74 | 22.77 | 22.22 | 22.25 | 5,965,069 | -0.54(-2.39%) |
Aug 20, 2015 | 23.11 | 23.14 | 22.79 | 22.80 | 4,399,190 | -0.54(-2.33%) |
Aug 19, 2015 | 23.42 | 23.47 | 23.24 | 23.34 | 4,525,923 | -0.25(-1.06%) |
Aug 18, 2015 | 23.62 | 23.67 | 23.55 | 23.59 | 928,327 | -0.16(-0.66%) |
Aug 17, 2015 | 23.65 | 23.75 | 23.54 | 23.75 | 1,341,880 | -0.05(-0.23%) |
Aug 14, 2015 | 23.72 | 23.82 | 23.66 | 23.80 | 982,817 | +0.05(+0.23%) |
Aug 13, 2015 | 23.77 | 23.79 | 23.66 | 23.75 | 765,139 | -0.04(-0.16%) |
Aug 12, 2015 | 23.68 | 23.79 | 23.52 | 23.79 | 2,178,069 | -0.13(-0.56%) |
Aug 11, 2015 | 24.00 | 24.03 | 23.81 | 23.92 | 1,647,965 | -0.37(-1.52%) |
Aug 10, 2015 | 24.08 | 24.31 | 24.08 | 24.29 | 1,053,162 | +0.29(+1.21%) |
Aug 07, 2015 | 23.97 | 24.02 | 23.90 | 24.00 | 1,015,882 | -0.05(-0.20%) |
Aug 06, 2015 | 24.14 | 24.14 | 23.98 | 24.05 | 829,817 | -0.12(-0.49%) |
Aug 05, 2015 | 24.18 | 24.25 | 24.12 | 24.16 | 740,100 | +0.15(+0.62%) |
Aug 04, 2015 | 24.08 | 24.12 | 24.00 | 24.01 | 752,140 | +0.01(+0.03%) |
Aug 03, 2015 | 24.10 | 24.12 | 23.93 | 24.01 | 1,401,822 | -0.07(-0.29%) |
Jul 31, 2015 | 24.19 | 24.19 | 24.05 | 24.08 | 787,429 | +0.11(+0.44%) |
Jul 30, 2015 | 23.90 | 23.97 | 23.79 | 23.97 | 776,334 | -0.02(-0.08%) |
Jul 29, 2015 | 23.89 | 24.07 | 23.87 | 23.99 | 1,311,829 | +0.10(+0.43%) |
Jul 28, 2015 | 23.79 | 23.90 | 23.67 | 23.89 | 1,045,493 | +0.30(+1.26%) |
Jul 27, 2015 | 23.72 | 23.72 | 23.56 | 23.59 | 1,228,949 | -0.17(-0.73%) |
Jul 24, 2015 | 23.98 | 23.98 | 23.73 | 23.76 | 974,033 | -0.25(-1.04%) |
Jul 23, 2015 | 24.14 | 24.14 | 23.98 | 24.01 | 1,147,899 | -0.07(-0.29%) |
Jul 22, 2015 | 24.05 | 24.12 | 24.04 | 24.08 | 771,149 | -0.19(-0.80%) |
Jul 21, 2015 | 24.29 | 24.33 | 24.23 | 24.28 | 971,656 | -0.06(-0.23%) |
Jul 20, 2015 | 24.41 | 24.41 | 24.29 | 24.34 | 1,416,619 | +0.02(+0.06%) |
Jul 17, 2015 | 24.37 | 24.41 | 24.28 | 24.32 | 628,518 | -0.05(-0.22%) |
Jul 16, 2015 | 24.41 | 24.44 | 24.35 | 24.37 | 765,060 | +0.20(+0.81%) |
Jul 15, 2015 | 24.25 | 24.26 | 24.11 | 24.18 | 754,470 | -0.09(-0.39%) |
Jul 14, 2015 | 24.19 | 24.29 | 24.14 | 24.27 | 864,759 | +0.16(+0.68%) |
Jul 13, 2015 | 24.12 | 24.15 | 24.07 | 24.11 | 771,219 | +0.11(+0.46%) |
Jul 10, 2015 | 24.00 | 24.04 | 23.84 | 24.00 | 1,302,768 | +0.67(+2.89%) |
Jul 09, 2015 | 23.53 | 23.54 | 23.28 | 23.32 | 1,399,727 | +0.31(+1.33%) |
Jul 08, 2015 | 23.18 | 23.27 | 22.97 | 23.02 | 2,253,357 | -0.52(-2.23%) |
Jul 07, 2015 | 23.37 | 23.59 | 23.10 | 23.54 | 3,122,316 | +0.00(+0.00%) |
Jul 06, 2015 | 23.56 | 23.74 | 23.49 | 23.54 | 1,518,713 | -0.49(-2.02%) |
Jul 02, 2015 | 23.98 | 24.03 | 24.03 | 24.03 | 1,413,816 | +0.06(+0.26%) |