Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.53 | 21.60 | 21.18 | 21.29 | 2,875,545 | +0.00(+0.00%) |
Sep 29, 2015 | 21.15 | 21.34 | 20.89 | 21.29 | 1,429,769 | +0.20(+0.97%) |
Sep 28, 2015 | 21.83 | 21.88 | 21.06 | 21.08 | 1,697,411 | -0.86(-3.92%) |
Sep 25, 2015 | 22.12 | 22.18 | 21.77 | 21.94 | 1,348,347 | +0.03(+0.12%) |
Sep 24, 2015 | 21.38 | 21.99 | 21.23 | 21.92 | 1,712,893 | +0.37(+1.70%) |
Sep 23, 2015 | 21.56 | 21.88 | 21.51 | 21.55 | 1,567,840 | -0.02(-0.08%) |
Sep 22, 2015 | 20.93 | 21.59 | 20.93 | 21.57 | 1,590,443 | +0.30(+1.40%) |
Sep 21, 2015 | 21.58 | 21.62 | 21.16 | 21.27 | 1,111,534 | -0.11(-0.52%) |
Sep 18, 2015 | 21.56 | 21.72 | 21.31 | 21.38 | 2,366,600 | -0.48(-2.18%) |
Sep 17, 2015 | 21.80 | 22.16 | 21.78 | 21.86 | 1,153,580 | +0.05(+0.23%) |
Sep 16, 2015 | 21.54 | 21.83 | 21.47 | 21.81 | 1,162,211 | +0.21(+0.99%) |
Sep 15, 2015 | 21.54 | 21.75 | 21.42 | 21.60 | 993,963 | +0.18(+0.84%) |
Sep 14, 2015 | 21.62 | 21.63 | 21.31 | 21.42 | 1,068,271 | -0.27(-1.26%) |
Sep 11, 2015 | 21.57 | 21.77 | 21.47 | 21.69 | 903,223 | -0.08(-0.35%) |
Sep 10, 2015 | 21.47 | 21.90 | 21.33 | 21.77 | 1,134,038 | +0.30(+1.39%) |
Sep 09, 2015 | 21.65 | 21.85 | 21.27 | 21.47 | 2,177,949 | -0.10(-0.47%) |
Sep 08, 2015 | 21.81 | 21.88 | 21.54 | 21.57 | 1,429,193 | +0.11(+0.52%) |
Sep 04, 2015 | 21.54 | 21.46 | 21.46 | 21.46 | 1,427,876 | -0.36(-1.64%) |
Sep 03, 2015 | 22.14 | 22.25 | 21.73 | 21.82 | 2,109,284 | -0.31(-1.42%) |
Sep 02, 2015 | 21.71 | 22.63 | 21.71 | 22.13 | 3,740,945 | +1.01(+4.80%) |
Sep 01, 2015 | 21.11 | 21.56 | 21.03 | 21.12 | 2,107,762 | -0.39(-1.82%) |
Aug 31, 2015 | 20.96 | 21.56 | 20.86 | 21.51 | 2,133,637 | +0.43(+2.02%) |
Aug 28, 2015 | 21.38 | 21.38 | 20.83 | 21.08 | 1,571,336 | -0.15(-0.72%) |
Aug 27, 2015 | 21.09 | 21.36 | 20.86 | 21.24 | 1,814,591 | +0.53(+2.55%) |
Aug 26, 2015 | 20.60 | 20.78 | 19.93 | 20.71 | 2,187,762 | +0.60(+2.96%) |
Aug 25, 2015 | 20.96 | 21.05 | 20.10 | 20.11 | 2,541,989 | -0.11(-0.55%) |
Aug 24, 2015 | 20.02 | 20.91 | 19.47 | 20.22 | 2,700,845 | -0.70(-3.34%) |
Aug 21, 2015 | 21.23 | 21.50 | 20.91 | 20.92 | 2,293,035 | -0.51(-2.38%) |
Aug 20, 2015 | 21.90 | 21.97 | 21.42 | 21.43 | 1,829,126 | -0.73(-3.30%) |
Aug 19, 2015 | 22.40 | 22.46 | 21.96 | 22.17 | 2,390,960 | -0.36(-1.59%) |
Aug 18, 2015 | 22.69 | 22.78 | 22.41 | 22.52 | 1,417,496 | -0.16(-0.71%) |
Aug 17, 2015 | 22.56 | 22.81 | 22.39 | 22.69 | 1,768,286 | +0.09(+0.38%) |
Aug 14, 2015 | 22.32 | 22.63 | 22.23 | 22.60 | 1,678,508 | +0.28(+1.25%) |
Aug 13, 2015 | 22.24 | 22.59 | 22.01 | 22.32 | 1,384,501 | +0.08(+0.38%) |
Aug 12, 2015 | 22.52 | 22.52 | 21.68 | 22.24 | 2,804,350 | -0.44(-1.94%) |
Aug 11, 2015 | 22.05 | 22.78 | 21.90 | 22.68 | 2,266,293 | +0.49(+2.22%) |
Aug 10, 2015 | 21.66 | 22.24 | 21.52 | 22.18 | 2,148,910 | +0.66(+3.07%) |
Aug 07, 2015 | 21.46 | 21.76 | 21.43 | 21.52 | 1,710,718 | -0.02(-0.08%) |
Aug 06, 2015 | 21.47 | 21.59 | 20.80 | 21.54 | 3,318,985 | +0.74(+3.55%) |
Aug 05, 2015 | 20.93 | 21.04 | 20.66 | 20.80 | 2,632,975 | -0.06(-0.28%) |
Aug 04, 2015 | 20.91 | 21.03 | 20.71 | 20.86 | 1,747,338 | -0.08(-0.40%) |
Aug 03, 2015 | 20.71 | 21.01 | 20.63 | 20.95 | 2,179,722 | +0.21(+1.02%) |
Jul 31, 2015 | 21.40 | 21.46 | 20.68 | 20.73 | 2,368,263 | -0.65(-3.05%) |
Jul 30, 2015 | 21.48 | 21.60 | 21.26 | 21.39 | 1,515,846 | -0.14(-0.67%) |
Jul 29, 2015 | 21.12 | 21.76 | 21.12 | 21.53 | 2,069,683 | +0.47(+2.21%) |
Jul 28, 2015 | 21.11 | 21.21 | 20.88 | 21.07 | 1,281,897 | +0.03(+0.16%) |
Jul 27, 2015 | 20.97 | 21.35 | 20.88 | 21.03 | 2,476,814 | -0.14(-0.68%) |
Jul 24, 2015 | 21.29 | 21.55 | 21.10 | 21.18 | 2,016,831 | -0.20(-0.95%) |
Jul 23, 2015 | 20.64 | 21.48 | 20.62 | 21.38 | 3,354,952 | +0.75(+3.66%) |
Jul 22, 2015 | 20.62 | 20.90 | 20.53 | 20.62 | 1,489,738 | -0.03(-0.16%) |
Jul 21, 2015 | 20.59 | 20.94 | 20.41 | 20.66 | 2,429,292 | +0.06(+0.29%) |
Jul 20, 2015 | 21.26 | 21.26 | 20.46 | 20.60 | 3,366,855 | -0.67(-3.15%) |
Jul 17, 2015 | 21.12 | 21.49 | 21.05 | 21.27 | 2,512,749 | +0.13(+0.60%) |
Jul 16, 2015 | 21.63 | 21.70 | 21.07 | 21.14 | 2,957,849 | -0.34(-1.58%) |
Jul 15, 2015 | 21.68 | 21.83 | 21.36 | 21.48 | 2,260,195 | -0.21(-0.98%) |
Jul 14, 2015 | 21.29 | 21.77 | 21.15 | 21.69 | 3,195,587 | +0.36(+1.67%) |
Jul 13, 2015 | 21.55 | 21.61 | 21.04 | 21.34 | 2,402,261 | +0.01(+0.04%) |
Jul 10, 2015 | 21.32 | 21.63 | 21.31 | 21.33 | 2,432,652 | +0.28(+1.33%) |
Jul 09, 2015 | 21.05 | 21.50 | 20.86 | 21.05 | 3,889,206 | +0.29(+1.39%) |
Jul 08, 2015 | 20.97 | 21.10 | 20.59 | 20.76 | 4,903,600 | -0.01(-0.04%) |
Jul 07, 2015 | 20.22 | 20.78 | 19.90 | 20.77 | 3,948,268 | +0.48(+2.38%) |
Jul 06, 2015 | 20.29 | 20.77 | 19.97 | 20.29 | 3,042,406 | -0.22(-1.07%) |
Jul 02, 2015 | 20.50 | 20.51 | 20.51 | 20.51 | 3,361,640 | -0.10(-0.49%) |