Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.92 | 21.06 | 20.83 | 20.88 | 719,634 | -0.01(-0.05%) |
Sep 29, 2015 | 20.89 | 20.96 | 20.87 | 20.89 | 195,225 | -0.07(-0.33%) |
Sep 28, 2015 | 21.09 | 21.14 | 20.90 | 20.96 | 249,085 | -0.17(-0.80%) |
Sep 25, 2015 | 20.93 | 21.13 | 20.93 | 21.13 | 287,175 | +0.37(+1.78%) |
Sep 24, 2015 | 20.57 | 20.79 | 20.53 | 20.76 | 185,706 | +0.07(+0.34%) |
Sep 23, 2015 | 20.74 | 20.79 | 20.68 | 20.69 | 92,312 | -0.02(-0.10%) |
Sep 22, 2015 | 20.80 | 20.83 | 20.69 | 20.71 | 241,472 | -0.18(-0.86%) |
Sep 21, 2015 | 20.73 | 20.94 | 20.72 | 20.89 | 224,854 | +0.15(+0.72%) |
Sep 18, 2015 | 20.89 | 20.90 | 20.72 | 20.74 | 187,551 | -0.13(-0.62%) |
Sep 17, 2015 | 20.90 | 20.94 | 20.86 | 20.87 | 158,610 | -0.08(-0.38%) |
Sep 16, 2015 | 21.08 | 21.09 | 20.89 | 20.95 | 204,012 | -0.13(-0.62%) |
Sep 15, 2015 | 21.15 | 21.18 | 21.07 | 21.08 | 207,199 | -0.11(-0.52%) |
Sep 14, 2015 | 21.09 | 21.21 | 21.09 | 21.19 | 265,108 | +0.19(+0.90%) |
Sep 11, 2015 | 20.95 | 21.00 | 20.67 | 21.00 | 273,320 | +0.08(+0.38%) |
Sep 10, 2015 | 20.88 | 20.96 | 20.85 | 20.92 | 77,063 | -0.04(-0.19%) |
Sep 09, 2015 | 21.05 | 21.07 | 20.94 | 20.96 | 303,544 | +0.03(+0.14%) |
Sep 08, 2015 | 20.70 | 20.94 | 20.70 | 20.93 | 190,144 | +0.24(+1.16%) |
Sep 04, 2015 | 20.75 | 20.69 | 20.69 | 20.69 | 142,800 | +0.01(+0.05%) |
Sep 03, 2015 | 20.67 | 20.80 | 20.66 | 20.68 | 151,731 | +0.06(+0.29%) |
Sep 02, 2015 | 20.76 | 20.76 | 20.55 | 20.62 | 599,002 | -0.04(-0.19%) |
Sep 01, 2015 | 20.79 | 20.83 | 20.66 | 20.66 | 196,847 | -0.22(-1.05%) |
Aug 31, 2015 | 20.78 | 20.89 | 20.67 | 20.88 | 185,307 | +0.00(+0.00%) |
Aug 28, 2015 | 20.94 | 21.02 | 20.86 | 20.88 | 215,181 | -0.03(-0.14%) |
Aug 27, 2015 | 20.86 | 20.97 | 20.78 | 20.91 | 168,235 | +0.23(+1.11%) |
Aug 26, 2015 | 20.79 | 20.83 | 20.62 | 20.68 | 272,931 | -0.09(-0.43%) |
Aug 25, 2015 | 21.00 | 21.09 | 20.74 | 20.77 | 382,555 | +0.03(+0.14%) |
Aug 24, 2015 | 20.43 | 20.82 | 20.33 | 20.74 | 711,654 | -0.11(-0.53%) |
Aug 21, 2015 | 21.18 | 21.20 | 20.83 | 20.85 | 512,998 | -0.41(-1.93%) |
Aug 20, 2015 | 21.04 | 21.30 | 21.04 | 21.26 | 191,989 | +0.12(+0.57%) |
Aug 19, 2015 | 21.33 | 21.38 | 21.12 | 21.14 | 166,650 | -0.17(-0.80%) |
Aug 18, 2015 | 21.24 | 21.36 | 21.23 | 21.31 | 211,245 | +0.00(+0.00%) |
Aug 17, 2015 | 21.41 | 21.41 | 21.29 | 21.31 | 195,591 | -0.05(-0.23%) |
Aug 14, 2015 | 21.34 | 21.45 | 21.30 | 21.36 | 282,607 | -0.03(-0.14%) |
Aug 13, 2015 | 21.20 | 21.39 | 21.15 | 21.39 | 588,145 | +0.28(+1.33%) |
Aug 12, 2015 | 21.62 | 21.66 | 21.02 | 21.11 | 1,012,499 | -0.54(-2.49%) |
Aug 11, 2015 | 21.73 | 21.73 | 21.53 | 21.65 | 327,067 | -0.20(-0.92%) |
Aug 10, 2015 | 21.55 | 21.85 | 21.55 | 21.85 | 536,864 | +0.35(+1.63%) |
Aug 07, 2015 | 21.36 | 21.53 | 21.36 | 21.50 | 176,006 | +0.16(+0.75%) |
Aug 06, 2015 | 21.50 | 21.52 | 21.33 | 21.34 | 203,297 | -0.18(-0.84%) |
Aug 05, 2015 | 21.46 | 21.53 | 21.43 | 21.52 | 221,873 | +0.02(+0.09%) |
Aug 04, 2015 | 21.47 | 21.56 | 21.45 | 21.50 | 261,920 | +0.09(+0.42%) |
Aug 03, 2015 | 21.29 | 21.45 | 21.28 | 21.41 | 883,623 | -0.05(-0.23%) |
Jul 31, 2015 | 21.68 | 21.69 | 21.44 | 21.46 | 244,298 | -0.14(-0.65%) |
Jul 30, 2015 | 21.70 | 21.74 | 21.58 | 21.60 | 246,538 | +0.05(+0.23%) |
Jul 29, 2015 | 21.61 | 21.66 | 21.52 | 21.55 | 472,219 | -0.03(-0.14%) |
Jul 28, 2015 | 21.49 | 21.59 | 21.41 | 21.58 | 508,781 | +0.25(+1.17%) |
Jul 27, 2015 | 21.56 | 21.60 | 21.33 | 21.33 | 752,171 | -0.37(-1.71%) |
Jul 24, 2015 | 21.91 | 21.91 | 21.70 | 21.70 | 491,963 | -0.34(-1.54%) |
Jul 23, 2015 | 22.17 | 22.17 | 21.98 | 22.04 | 1,146,854 | -0.12(-0.54%) |
Jul 22, 2015 | 22.17 | 22.35 | 22.13 | 22.16 | 438,867 | -0.13(-0.58%) |
Jul 21, 2015 | 22.37 | 22.46 | 22.29 | 22.29 | 464,739 | -0.12(-0.54%) |
Jul 20, 2015 | 22.54 | 22.60 | 22.40 | 22.41 | 670,345 | -0.35(-1.54%) |
Jul 17, 2015 | 22.82 | 22.84 | 22.71 | 22.76 | 641,667 | -0.19(-0.83%) |
Jul 16, 2015 | 23.13 | 23.18 | 22.95 | 22.95 | 427,344 | -0.15(-0.65%) |
Jul 15, 2015 | 23.10 | 23.16 | 22.99 | 23.10 | 453,286 | -0.13(-0.56%) |
Jul 14, 2015 | 23.35 | 23.40 | 23.21 | 23.23 | 310,268 | +0.05(+0.22%) |
Jul 13, 2015 | 23.07 | 23.19 | 23.01 | 23.18 | 862,227 | +0.11(+0.48%) |
Jul 10, 2015 | 23.07 | 23.22 | 22.94 | 23.07 | 381,197 | +0.16(+0.70%) |
Jul 09, 2015 | 22.98 | 23.07 | 22.91 | 22.91 | 351,875 | -0.02(-0.09%) |
Jul 08, 2015 | 22.96 | 23.11 | 22.91 | 22.93 | 399,551 | -0.09(-0.39%) |
Jul 07, 2015 | 23.10 | 23.10 | 22.86 | 23.02 | 778,903 | -0.18(-0.78%) |
Jul 06, 2015 | 23.15 | 23.28 | 23.12 | 23.20 | 643,386 | -0.07(-0.30%) |
Jul 02, 2015 | 23.18 | 23.27 | 23.27 | 23.27 | 798,500 | +0.00(+0.00%) |