Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.81 | 20.94 | 20.53 | 20.66 | 549,925 | +0.06(+0.31%) |
Sep 29, 2015 | 20.59 | 20.79 | 20.39 | 20.59 | 359,367 | -0.05(-0.22%) |
Sep 28, 2015 | 21.05 | 21.15 | 20.57 | 20.64 | 443,637 | -0.41(-1.92%) |
Sep 25, 2015 | 21.79 | 21.79 | 21.03 | 21.04 | 566,593 | -0.53(-2.47%) |
Sep 24, 2015 | 21.80 | 21.80 | 21.23 | 21.58 | 547,093 | -0.36(-1.64%) |
Sep 23, 2015 | 22.14 | 22.19 | 21.81 | 21.94 | 333,615 | -0.12(-0.54%) |
Sep 22, 2015 | 22.50 | 22.60 | 21.95 | 22.06 | 302,410 | -0.54(-2.40%) |
Sep 21, 2015 | 23.12 | 23.22 | 22.51 | 22.60 | 446,306 | -0.31(-1.37%) |
Sep 18, 2015 | 23.24 | 23.48 | 22.87 | 22.91 | 887,631 | -0.67(-2.85%) |
Sep 17, 2015 | 23.03 | 23.80 | 23.00 | 23.58 | 566,384 | +0.50(+2.15%) |
Sep 16, 2015 | 23.02 | 23.18 | 22.93 | 23.09 | 261,179 | +0.00(+0.00%) |
Sep 15, 2015 | 22.79 | 23.13 | 22.69 | 23.09 | 476,038 | +0.41(+1.79%) |
Sep 14, 2015 | 22.07 | 22.72 | 21.97 | 22.68 | 501,134 | +0.68(+3.10%) |
Sep 11, 2015 | 21.69 | 22.01 | 21.65 | 22.00 | 445,548 | +0.13(+0.59%) |
Sep 10, 2015 | 22.18 | 22.39 | 21.81 | 21.87 | 473,172 | -0.36(-1.62%) |
Sep 09, 2015 | 22.59 | 22.60 | 22.21 | 22.23 | 713,196 | -0.24(-1.06%) |
Sep 08, 2015 | 22.35 | 22.64 | 22.21 | 22.47 | 419,202 | +0.37(+1.67%) |
Sep 04, 2015 | 22.19 | 22.10 | 22.10 | 22.10 | 338,056 | -0.30(-1.36%) |
Sep 03, 2015 | 22.22 | 22.77 | 22.17 | 22.41 | 496,143 | +0.20(+0.91%) |
Sep 02, 2015 | 21.89 | 22.24 | 21.73 | 22.20 | 643,271 | +0.69(+3.21%) |
Sep 01, 2015 | 21.99 | 22.06 | 21.40 | 21.51 | 661,161 | -0.80(-3.59%) |
Aug 31, 2015 | 22.03 | 22.42 | 22.03 | 22.31 | 918,946 | +0.28(+1.25%) |
Aug 28, 2015 | 21.86 | 22.22 | 21.77 | 22.04 | 653,328 | +0.01(+0.04%) |
Aug 27, 2015 | 21.84 | 22.05 | 21.68 | 22.03 | 850,596 | +0.20(+0.93%) |
Aug 26, 2015 | 22.17 | 22.33 | 21.42 | 21.83 | 807,844 | +0.01(+0.04%) |
Aug 25, 2015 | 22.95 | 22.95 | 21.73 | 21.82 | 1,011,463 | -0.42(-1.90%) |
Aug 24, 2015 | 21.31 | 22.54 | 20.68 | 22.24 | 918,051 | -0.16(-0.70%) |
Aug 21, 2015 | 22.27 | 22.75 | 21.89 | 22.40 | 825,347 | -0.22(-0.98%) |
Aug 20, 2015 | 23.63 | 23.68 | 22.57 | 22.62 | 847,904 | -1.14(-4.80%) |
Aug 19, 2015 | 23.88 | 23.91 | 23.66 | 23.76 | 607,487 | -0.29(-1.22%) |
Aug 18, 2015 | 24.18 | 24.19 | 23.95 | 24.05 | 513,471 | -0.11(-0.46%) |
Aug 17, 2015 | 23.62 | 24.21 | 23.50 | 24.16 | 1,114,399 | +0.52(+2.22%) |
Aug 14, 2015 | 23.34 | 23.74 | 23.20 | 23.64 | 625,746 | +0.20(+0.86%) |
Aug 13, 2015 | 23.57 | 23.68 | 23.39 | 23.44 | 607,387 | -0.12(-0.51%) |
Aug 12, 2015 | 23.49 | 23.85 | 23.35 | 23.56 | 368,194 | -0.24(-1.01%) |
Aug 11, 2015 | 23.70 | 24.10 | 23.46 | 23.80 | 422,020 | -0.05(-0.19%) |
Aug 10, 2015 | 23.70 | 24.03 | 23.60 | 23.84 | 578,138 | +0.17(+0.70%) |
Aug 07, 2015 | 24.08 | 24.39 | 23.61 | 23.68 | 402,206 | -0.52(-2.16%) |
Aug 06, 2015 | 24.42 | 24.46 | 24.08 | 24.20 | 351,544 | -0.10(-0.42%) |
Aug 05, 2015 | 24.33 | 24.47 | 24.07 | 24.30 | 341,009 | +0.02(+0.08%) |
Aug 04, 2015 | 23.97 | 24.36 | 23.73 | 24.28 | 517,093 | +0.34(+1.42%) |
Aug 03, 2015 | 23.76 | 23.76 | 23.60 | 23.94 | 464,735 | +0.08(+0.35%) |
Jul 31, 2015 | 23.82 | 24.13 | 23.65 | 23.86 | 607,447 | +0.11(+0.46%) |
Jul 30, 2015 | 22.56 | 24.96 | 22.42 | 23.75 | 1,672,632 | +1.41(+6.29%) |
Jul 29, 2015 | 22.05 | 22.54 | 21.87 | 22.34 | 468,834 | +0.29(+1.33%) |
Jul 28, 2015 | 21.69 | 22.11 | 21.53 | 22.05 | 429,438 | +0.42(+1.95%) |
Jul 27, 2015 | 21.49 | 21.72 | 21.39 | 21.63 | 320,268 | -0.11(-0.51%) |
Jul 24, 2015 | 21.94 | 22.07 | 21.52 | 21.74 | 385,969 | -0.29(-1.33%) |
Jul 23, 2015 | 22.45 | 22.48 | 22.00 | 22.03 | 434,490 | -0.32(-1.44%) |
Jul 22, 2015 | 22.24 | 22.47 | 22.21 | 22.35 | 282,881 | +0.13(+0.58%) |
Jul 21, 2015 | 22.33 | 22.36 | 22.00 | 22.23 | 304,960 | -0.06(-0.29%) |
Jul 20, 2015 | 22.29 | 22.35 | 22.06 | 22.29 | 245,300 | +0.01(+0.04%) |
Jul 17, 2015 | 22.79 | 22.80 | 22.21 | 22.28 | 518,794 | -0.50(-2.18%) |
Jul 16, 2015 | 23.02 | 23.13 | 22.77 | 22.78 | 262,693 | -0.13(-0.56%) |
Jul 15, 2015 | 22.91 | 22.96 | 22.72 | 22.91 | 348,102 | -0.07(-0.32%) |
Jul 14, 2015 | 22.70 | 23.07 | 22.57 | 22.98 | 285,665 | +0.20(+0.89%) |
Jul 13, 2015 | 22.79 | 22.89 | 22.45 | 22.78 | 291,771 | +0.24(+1.06%) |
Jul 10, 2015 | 22.20 | 22.57 | 22.06 | 22.54 | 639,607 | +0.51(+2.29%) |
Jul 09, 2015 | 22.28 | 22.37 | 21.89 | 22.03 | 691,117 | -0.06(-0.25%) |
Jul 08, 2015 | 22.35 | 22.49 | 21.94 | 22.09 | 762,583 | -0.40(-1.76%) |
Jul 07, 2015 | 22.87 | 22.87 | 22.15 | 22.48 | 607,509 | -0.31(-1.37%) |
Jul 06, 2015 | 22.55 | 22.81 | 22.32 | 22.79 | 362,754 | +0.06(+0.24%) |
Jul 02, 2015 | 23.09 | 22.74 | 22.74 | 22.74 | 305,622 | -0.21(-0.92%) |