Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.41 | 20.41 | 19.68 | 20.12 | 382,625 | +0.07(+0.36%) |
Sep 29, 2015 | 19.91 | 20.69 | 19.64 | 20.05 | 457,675 | +0.06(+0.28%) |
Sep 28, 2015 | 20.05 | 20.60 | 19.28 | 19.99 | 527,506 | -0.20(-0.99%) |
Sep 25, 2015 | 20.87 | 20.87 | 19.93 | 20.19 | 199,653 | -0.39(-1.90%) |
Sep 24, 2015 | 20.35 | 20.86 | 19.80 | 20.58 | 457,639 | +0.17(+0.82%) |
Sep 23, 2015 | 19.74 | 20.93 | 19.67 | 20.42 | 365,054 | +0.77(+3.94%) |
Sep 22, 2015 | 19.48 | 19.76 | 19.23 | 19.64 | 317,356 | -0.10(-0.48%) |
Sep 21, 2015 | 19.71 | 19.91 | 19.40 | 19.74 | 214,578 | +0.08(+0.41%) |
Sep 18, 2015 | 19.52 | 19.73 | 18.97 | 19.66 | 324,663 | -0.22(-1.08%) |
Sep 17, 2015 | 19.07 | 20.45 | 18.88 | 19.87 | 348,649 | +0.87(+4.57%) |
Sep 16, 2015 | 19.37 | 19.43 | 18.93 | 19.01 | 228,316 | -0.21(-1.08%) |
Sep 15, 2015 | 19.13 | 19.42 | 18.93 | 19.21 | 314,426 | +0.06(+0.29%) |
Sep 14, 2015 | 19.21 | 19.47 | 18.87 | 19.16 | 325,860 | -0.35(-1.80%) |
Sep 11, 2015 | 19.77 | 20.04 | 19.37 | 19.51 | 220,436 | -0.36(-1.81%) |
Sep 10, 2015 | 20.38 | 20.52 | 19.69 | 19.87 | 207,388 | -0.71(-3.45%) |
Sep 09, 2015 | 20.20 | 20.91 | 19.92 | 20.58 | 290,755 | +0.67(+3.36%) |
Sep 08, 2015 | 20.88 | 21.04 | 19.73 | 19.91 | 454,786 | -0.63(-3.07%) |
Sep 04, 2015 | 20.71 | 20.54 | 20.54 | 20.54 | 298,285 | -0.71(-3.34%) |
Sep 03, 2015 | 21.26 | 21.77 | 21.10 | 21.25 | 259,730 | -0.23(-1.08%) |
Sep 02, 2015 | 21.63 | 21.80 | 20.97 | 21.48 | 297,933 | -0.02(-0.11%) |
Sep 01, 2015 | 22.36 | 22.73 | 21.38 | 21.50 | 436,226 | -1.72(-7.41%) |
Aug 31, 2015 | 23.12 | 23.67 | 22.87 | 23.22 | 307,287 | -0.02(-0.07%) |
Aug 28, 2015 | 23.09 | 24.07 | 23.01 | 23.24 | 276,307 | -0.05(-0.21%) |
Aug 27, 2015 | 23.01 | 23.76 | 22.81 | 23.29 | 209,253 | +0.68(+3.00%) |
Aug 26, 2015 | 22.31 | 22.80 | 21.75 | 22.61 | 209,118 | +0.80(+3.69%) |
Aug 25, 2015 | 23.33 | 23.74 | 21.68 | 21.80 | 209,491 | -0.61(-2.70%) |
Aug 24, 2015 | 22.32 | 23.67 | 21.52 | 22.41 | 401,437 | -1.57(-6.55%) |
Aug 21, 2015 | 24.44 | 25.25 | 23.85 | 23.98 | 409,108 | -1.57(-6.14%) |
Aug 20, 2015 | 25.83 | 26.06 | 25.17 | 25.55 | 191,576 | -0.45(-1.75%) |
Aug 19, 2015 | 26.12 | 26.18 | 25.80 | 26.00 | 322,363 | -0.14(-0.55%) |
Aug 18, 2015 | 26.26 | 26.33 | 26.02 | 26.15 | 292,718 | +0.11(+0.43%) |
Aug 17, 2015 | 25.34 | 26.85 | 25.21 | 26.03 | 792,278 | +0.65(+2.54%) |
Aug 14, 2015 | 25.19 | 25.60 | 25.13 | 25.39 | 197,338 | +0.21(+0.82%) |
Aug 13, 2015 | 24.90 | 25.61 | 24.46 | 25.18 | 195,103 | +0.32(+1.28%) |
Aug 12, 2015 | 25.05 | 25.32 | 24.46 | 24.86 | 320,348 | -0.02(-0.10%) |
Aug 11, 2015 | 24.21 | 25.02 | 23.60 | 24.89 | 381,573 | +0.47(+1.93%) |
Aug 10, 2015 | 23.60 | 24.54 | 23.60 | 24.42 | 794,568 | +0.92(+3.90%) |
Aug 07, 2015 | 23.83 | 24.91 | 23.14 | 23.50 | 428,698 | -0.28(-1.17%) |
Aug 06, 2015 | 22.13 | 23.89 | 22.13 | 23.78 | 464,445 | +2.12(+9.79%) |
Aug 05, 2015 | 21.09 | 22.10 | 20.89 | 21.66 | 491,083 | +1.56(+7.77%) |
Aug 04, 2015 | 20.16 | 20.40 | 20.04 | 20.10 | 242,039 | -0.04(-0.20%) |
Aug 03, 2015 | 19.46 | 20.15 | 19.36 | 20.14 | 308,169 | +0.73(+3.74%) |
Jul 31, 2015 | 19.97 | 20.26 | 19.38 | 19.41 | 366,000 | -0.51(-2.56%) |
Jul 30, 2015 | 19.79 | 20.19 | 19.40 | 19.92 | 272,879 | +0.22(+1.13%) |
Jul 29, 2015 | 19.78 | 19.78 | 19.44 | 19.70 | 302,098 | +0.07(+0.37%) |
Jul 28, 2015 | 19.31 | 19.88 | 18.89 | 19.63 | 395,099 | +0.39(+2.03%) |
Jul 27, 2015 | 19.44 | 19.49 | 19.01 | 19.24 | 160,290 | -0.24(-1.23%) |
Jul 24, 2015 | 20.11 | 20.34 | 19.26 | 19.48 | 149,004 | -0.67(-3.32%) |
Jul 23, 2015 | 20.46 | 20.68 | 19.74 | 20.15 | 200,021 | -0.23(-1.13%) |
Jul 22, 2015 | 20.25 | 20.40 | 19.79 | 20.38 | 179,932 | +0.09(+0.43%) |
Jul 21, 2015 | 19.73 | 20.43 | 19.73 | 20.29 | 138,122 | +0.56(+2.83%) |
Jul 20, 2015 | 19.79 | 19.86 | 19.23 | 19.73 | 141,399 | -0.01(-0.04%) |
Jul 17, 2015 | 20.98 | 21.05 | 19.64 | 19.74 | 249,789 | -1.12(-5.39%) |
Jul 16, 2015 | 20.41 | 21.89 | 20.41 | 20.86 | 257,233 | +0.58(+2.87%) |
Jul 15, 2015 | 21.17 | 21.17 | 20.22 | 20.28 | 129,909 | -0.92(-4.32%) |
Jul 14, 2015 | 20.46 | 21.39 | 20.37 | 21.20 | 205,094 | +0.77(+3.78%) |
Jul 13, 2015 | 20.82 | 20.84 | 20.28 | 20.42 | 178,518 | -0.16(-0.77%) |
Jul 10, 2015 | 19.56 | 20.65 | 19.50 | 20.58 | 247,617 | +1.19(+6.12%) |
Jul 09, 2015 | 19.47 | 19.83 | 19.11 | 19.40 | 303,552 | +0.14(+0.70%) |
Jul 08, 2015 | 19.13 | 19.83 | 18.70 | 19.26 | 372,775 | -0.88(-4.39%) |
Jul 07, 2015 | 20.58 | 20.58 | 19.56 | 20.15 | 304,595 | -0.53(-2.54%) |
Jul 06, 2015 | 20.64 | 21.19 | 20.22 | 20.67 | 259,728 | -0.16(-0.77%) |
Jul 02, 2015 | 20.72 | 20.83 | 20.83 | 20.83 | 261,141 | +0.06(+0.27%) |