Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.64 | 19.64 | 19.42 | 19.53 | 1,662,568 | +0.14(+0.73%) |
Sep 29, 2015 | 19.39 | 19.50 | 19.29 | 19.39 | 2,248,053 | +0.08(+0.43%) |
Sep 28, 2015 | 19.49 | 19.49 | 19.28 | 19.30 | 1,587,730 | -0.42(-2.11%) |
Sep 25, 2015 | 19.86 | 19.96 | 19.64 | 19.72 | 1,549,994 | -0.01(-0.04%) |
Sep 24, 2015 | 19.54 | 19.74 | 19.39 | 19.73 | 2,753,849 | -0.13(-0.67%) |
Sep 23, 2015 | 20.03 | 20.04 | 19.78 | 19.86 | 1,877,732 | -0.05(-0.25%) |
Sep 22, 2015 | 19.95 | 20.00 | 19.79 | 19.91 | 1,902,458 | -0.42(-2.05%) |
Sep 21, 2015 | 20.46 | 20.48 | 20.24 | 20.33 | 1,226,177 | -0.06(-0.29%) |
Sep 18, 2015 | 20.55 | 20.64 | 20.34 | 20.39 | 2,124,059 | -0.55(-2.62%) |
Sep 17, 2015 | 20.75 | 21.17 | 20.74 | 20.93 | 2,923,846 | -0.25(-1.18%) |
Sep 16, 2015 | 21.13 | 21.23 | 21.04 | 21.18 | 1,489,930 | +0.13(+0.63%) |
Sep 15, 2015 | 20.94 | 21.08 | 20.89 | 21.05 | 1,969,275 | -0.26(-1.21%) |
Sep 14, 2015 | 21.38 | 21.38 | 21.19 | 21.31 | 1,466,183 | -0.22(-1.01%) |
Sep 11, 2015 | 21.41 | 21.57 | 21.34 | 21.53 | 1,798,858 | +0.07(+0.31%) |
Sep 10, 2015 | 21.38 | 21.55 | 21.32 | 21.46 | 1,995,639 | +0.11(+0.51%) |
Sep 09, 2015 | 21.78 | 21.79 | 21.33 | 21.35 | 1,435,687 | -0.15(-0.70%) |
Sep 08, 2015 | 21.45 | 21.51 | 21.28 | 21.50 | 1,768,555 | +0.57(+2.70%) |
Sep 04, 2015 | 20.84 | 20.93 | 20.93 | 20.93 | 1,276,454 | -0.22(-1.02%) |
Sep 03, 2015 | 21.19 | 21.31 | 21.12 | 21.15 | 2,743,564 | -0.11(-0.51%) |
Sep 02, 2015 | 21.32 | 21.32 | 21.09 | 21.26 | 2,513,000 | +0.40(+1.92%) |
Sep 01, 2015 | 21.00 | 21.09 | 20.79 | 20.86 | 2,083,110 | -0.48(-2.26%) |
Aug 31, 2015 | 21.35 | 21.44 | 21.22 | 21.34 | 2,084,090 | -0.14(-0.66%) |
Aug 28, 2015 | 21.44 | 21.51 | 21.35 | 21.48 | 1,924,472 | -0.07(-0.35%) |
Aug 27, 2015 | 21.54 | 21.69 | 21.33 | 21.56 | 2,698,396 | +0.42(+1.97%) |
Aug 26, 2015 | 21.38 | 21.40 | 20.81 | 21.14 | 3,768,119 | +0.51(+2.46%) |
Aug 25, 2015 | 21.43 | 21.43 | 20.61 | 20.63 | 3,087,755 | -0.34(-1.63%) |
Aug 24, 2015 | 20.80 | 21.48 | 20.38 | 20.98 | 4,405,023 | -0.49(-2.29%) |
Aug 21, 2015 | 21.95 | 21.97 | 21.40 | 21.47 | 3,191,080 | -0.34(-1.56%) |
Aug 20, 2015 | 22.22 | 22.26 | 21.81 | 21.81 | 1,779,822 | -0.66(-2.93%) |
Aug 19, 2015 | 22.40 | 22.57 | 22.31 | 22.47 | 1,289,301 | -0.26(-1.14%) |
Aug 18, 2015 | 22.71 | 22.87 | 22.65 | 22.72 | 802,535 | +0.06(+0.26%) |
Aug 17, 2015 | 22.37 | 22.67 | 22.30 | 22.67 | 1,024,675 | -0.09(-0.40%) |
Aug 14, 2015 | 22.60 | 22.76 | 22.57 | 22.76 | 889,542 | +0.00(+0.00%) |
Aug 13, 2015 | 22.75 | 22.82 | 22.66 | 22.76 | 1,361,075 | -0.18(-0.80%) |
Aug 12, 2015 | 22.74 | 22.98 | 22.60 | 22.94 | 1,648,998 | -0.29(-1.25%) |
Aug 11, 2015 | 23.40 | 23.41 | 23.10 | 23.23 | 2,323,070 | -0.27(-1.13%) |
Aug 10, 2015 | 23.32 | 23.56 | 23.32 | 23.50 | 1,293,353 | +0.28(+1.22%) |
Aug 07, 2015 | 23.05 | 23.22 | 23.02 | 23.22 | 3,098,414 | +0.11(+0.47%) |
Aug 06, 2015 | 23.33 | 23.35 | 23.10 | 23.11 | 3,335,794 | +0.08(+0.36%) |
Aug 05, 2015 | 23.02 | 23.17 | 23.01 | 23.02 | 1,530,516 | -0.07(-0.32%) |
Aug 04, 2015 | 23.32 | 23.35 | 23.07 | 23.10 | 1,862,720 | -0.14(-0.61%) |
Aug 03, 2015 | 23.36 | 23.38 | 23.15 | 23.24 | 1,351,936 | +0.09(+0.40%) |
Jul 31, 2015 | 23.14 | 23.27 | 23.08 | 23.15 | 1,370,550 | +0.13(+0.58%) |
Jul 30, 2015 | 22.95 | 23.04 | 22.80 | 23.02 | 1,178,122 | +0.12(+0.51%) |
Jul 29, 2015 | 22.91 | 23.03 | 22.87 | 22.90 | 1,183,588 | -0.12(-0.54%) |
Jul 28, 2015 | 22.95 | 23.07 | 22.84 | 23.02 | 2,661,853 | +0.40(+1.77%) |
Jul 27, 2015 | 22.91 | 22.91 | 22.52 | 22.62 | 3,490,945 | +0.72(+3.31%) |
Jul 24, 2015 | 22.13 | 22.13 | 21.86 | 21.90 | 2,184,897 | -0.22(-0.98%) |
Jul 23, 2015 | 22.20 | 22.25 | 22.09 | 22.12 | 2,431,242 | +0.06(+0.26%) |
Jul 22, 2015 | 21.92 | 22.07 | 21.92 | 22.06 | 3,395,480 | +0.02(+0.11%) |
Jul 21, 2015 | 22.05 | 22.12 | 22.00 | 22.03 | 3,608,257 | +0.04(+0.19%) |
Jul 20, 2015 | 22.09 | 22.09 | 21.97 | 21.99 | 1,310,882 | +0.01(+0.04%) |
Jul 17, 2015 | 22.06 | 22.09 | 21.91 | 21.98 | 3,066,977 | +0.02(+0.11%) |
Jul 16, 2015 | 22.07 | 22.16 | 21.96 | 21.96 | 3,749,247 | +0.16(+0.73%) |
Jul 15, 2015 | 21.91 | 21.93 | 21.73 | 21.80 | 1,097,892 | -0.10(-0.46%) |
Jul 14, 2015 | 21.92 | 21.98 | 21.84 | 21.90 | 3,137,621 | +0.06(+0.27%) |
Jul 13, 2015 | 21.86 | 22.00 | 21.80 | 21.84 | 3,528,218 | -0.02(-0.08%) |
Jul 10, 2015 | 22.01 | 22.01 | 21.74 | 21.86 | 4,847,797 | +0.92(+4.41%) |
Jul 09, 2015 | 21.17 | 21.28 | 20.93 | 20.93 | 2,752,219 | +0.23(+1.13%) |
Jul 08, 2015 | 20.87 | 20.87 | 20.68 | 20.70 | 1,142,914 | -0.18(-0.88%) |
Jul 07, 2015 | 20.53 | 20.96 | 20.33 | 20.88 | 2,695,920 | -0.12(-0.59%) |
Jul 06, 2015 | 20.88 | 21.21 | 20.86 | 21.01 | 1,815,984 | -0.49(-2.28%) |
Jul 02, 2015 | 21.48 | 21.50 | 21.50 | 21.50 | 1,325,951 | +0.07(+0.35%) |