Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.31 | 20.49 | 20.10 | 20.39 | 10,196,448 | +0.27(+1.33%) |
Sep 29, 2015 | 20.46 | 20.46 | 20.01 | 20.12 | 6,493,169 | -0.07(-0.32%) |
Sep 28, 2015 | 20.68 | 20.80 | 20.12 | 20.19 | 5,323,894 | -0.72(-3.44%) |
Sep 25, 2015 | 21.13 | 21.25 | 20.82 | 20.91 | 4,836,046 | +0.05(+0.22%) |
Sep 24, 2015 | 20.62 | 20.94 | 20.45 | 20.86 | 5,880,625 | +0.04(+0.19%) |
Sep 23, 2015 | 21.02 | 21.06 | 20.62 | 20.82 | 3,922,829 | -0.12(-0.59%) |
Sep 22, 2015 | 21.08 | 21.19 | 20.77 | 20.94 | 4,146,455 | -0.50(-2.34%) |
Sep 21, 2015 | 21.50 | 21.66 | 21.31 | 21.45 | 3,934,271 | +0.24(+1.11%) |
Sep 18, 2015 | 21.09 | 21.58 | 20.91 | 21.21 | 6,322,491 | -0.64(-2.93%) |
Sep 17, 2015 | 21.96 | 22.32 | 21.79 | 21.85 | 5,922,033 | -0.16(-0.71%) |
Sep 16, 2015 | 21.71 | 22.05 | 21.55 | 22.01 | 4,727,761 | +0.29(+1.35%) |
Sep 15, 2015 | 21.33 | 21.84 | 21.26 | 21.71 | 4,963,675 | +0.39(+1.84%) |
Sep 14, 2015 | 21.46 | 21.50 | 21.27 | 21.32 | 4,096,255 | -0.14(-0.67%) |
Sep 11, 2015 | 21.24 | 21.47 | 21.17 | 21.47 | 3,990,892 | +0.09(+0.43%) |
Sep 10, 2015 | 21.12 | 21.55 | 21.08 | 21.38 | 5,382,814 | +0.14(+0.65%) |
Sep 09, 2015 | 21.77 | 22.00 | 21.18 | 21.24 | 6,622,897 | -0.25(-1.18%) |
Sep 08, 2015 | 21.35 | 21.52 | 21.05 | 21.49 | 6,628,545 | +0.63(+3.04%) |
Sep 04, 2015 | 21.17 | 20.86 | 20.86 | 20.86 | 7,725,092 | -0.62(-2.89%) |
Sep 03, 2015 | 21.45 | 21.80 | 21.41 | 21.48 | 7,385,556 | -0.04(-0.18%) |
Sep 02, 2015 | 21.74 | 21.96 | 21.27 | 21.52 | 4,793,232 | +0.03(+0.15%) |
Sep 01, 2015 | 21.62 | 21.83 | 21.33 | 21.49 | 7,161,555 | -0.78(-3.52%) |
Aug 31, 2015 | 22.44 | 22.50 | 22.17 | 22.27 | 6,071,793 | -0.33(-1.44%) |
Aug 28, 2015 | 22.23 | 22.67 | 22.02 | 22.60 | 7,658,292 | +0.03(+0.14%) |
Aug 27, 2015 | 21.98 | 22.70 | 21.87 | 22.56 | 8,184,127 | +0.89(+4.13%) |
Aug 26, 2015 | 21.65 | 21.70 | 20.87 | 21.67 | 10,630,874 | +0.75(+3.59%) |
Aug 25, 2015 | 22.33 | 22.46 | 20.90 | 20.92 | 11,347,437 | -0.55(-2.56%) |
Aug 24, 2015 | 21.00 | 22.25 | 20.26 | 21.47 | 10,869,498 | -1.12(-4.97%) |
Aug 21, 2015 | 23.20 | 23.31 | 22.58 | 22.59 | 9,832,824 | -0.84(-3.59%) |
Aug 20, 2015 | 23.67 | 23.73 | 23.41 | 23.43 | 4,672,843 | -0.50(-2.10%) |
Aug 19, 2015 | 24.16 | 24.22 | 23.83 | 23.93 | 4,148,296 | -0.37(-1.50%) |
Aug 18, 2015 | 24.40 | 24.45 | 24.16 | 24.30 | 3,056,729 | -0.11(-0.45%) |
Aug 17, 2015 | 24.18 | 24.42 | 24.09 | 24.41 | 2,427,884 | +0.10(+0.40%) |
Aug 14, 2015 | 24.24 | 24.48 | 24.05 | 24.31 | 3,776,346 | +0.03(+0.13%) |
Aug 13, 2015 | 24.53 | 24.59 | 24.26 | 24.28 | 3,354,689 | -0.25(-1.00%) |
Aug 12, 2015 | 24.61 | 24.61 | 23.99 | 24.53 | 3,644,622 | -0.32(-1.28%) |
Aug 11, 2015 | 24.93 | 24.99 | 24.74 | 24.85 | 2,850,640 | -0.35(-1.39%) |
Aug 10, 2015 | 25.01 | 25.26 | 25.01 | 25.20 | 2,545,256 | +0.43(+1.73%) |
Aug 07, 2015 | 24.95 | 25.03 | 24.64 | 24.77 | 4,595,993 | -0.25(-1.01%) |
Aug 06, 2015 | 25.07 | 25.14 | 24.83 | 25.02 | 3,812,771 | -0.08(-0.34%) |
Aug 05, 2015 | 25.16 | 25.26 | 24.97 | 25.11 | 3,750,746 | +0.21(+0.83%) |
Aug 04, 2015 | 25.01 | 25.08 | 24.81 | 24.90 | 3,198,186 | -0.09(-0.36%) |
Aug 03, 2015 | 25.07 | 25.09 | 24.80 | 24.99 | 3,961,268 | -0.03(-0.13%) |
Jul 31, 2015 | 25.33 | 25.35 | 24.99 | 25.02 | 6,212,600 | -0.25(-1.00%) |
Jul 30, 2015 | 25.01 | 25.59 | 24.95 | 25.27 | 8,230,667 | +0.83(+3.39%) |
Jul 29, 2015 | 24.22 | 24.50 | 24.05 | 24.44 | 4,204,470 | +0.29(+1.18%) |
Jul 28, 2015 | 24.12 | 24.22 | 23.93 | 24.16 | 3,156,525 | +0.21(+0.89%) |
Jul 27, 2015 | 24.08 | 24.14 | 23.87 | 23.94 | 3,646,952 | -0.35(-1.44%) |
Jul 24, 2015 | 24.63 | 24.63 | 24.20 | 24.29 | 2,670,788 | -0.34(-1.37%) |
Jul 23, 2015 | 25.01 | 25.01 | 24.56 | 24.63 | 3,035,932 | -0.32(-1.30%) |
Jul 22, 2015 | 24.84 | 25.03 | 24.83 | 24.96 | 3,865,273 | +0.05(+0.21%) |
Jul 21, 2015 | 24.78 | 24.91 | 24.66 | 24.90 | 3,142,819 | +0.05(+0.21%) |
Jul 20, 2015 | 24.99 | 25.04 | 24.77 | 24.85 | 2,955,010 | -0.10(-0.39%) |
Jul 17, 2015 | 24.96 | 24.99 | 24.74 | 24.95 | 2,935,139 | -0.07(-0.28%) |
Jul 16, 2015 | 24.83 | 25.08 | 24.82 | 25.02 | 4,583,332 | +0.42(+1.71%) |
Jul 15, 2015 | 24.66 | 24.80 | 24.55 | 24.60 | 4,101,071 | -0.03(-0.13%) |
Jul 14, 2015 | 24.24 | 24.81 | 24.24 | 24.63 | 7,048,332 | +0.33(+1.36%) |
Jul 13, 2015 | 24.19 | 24.35 | 23.95 | 24.30 | 5,401,413 | +0.36(+1.52%) |
Jul 10, 2015 | 24.39 | 24.43 | 23.82 | 23.94 | 4,234,239 | +0.31(+1.32%) |
Jul 09, 2015 | 23.86 | 24.01 | 23.53 | 23.63 | 5,061,299 | +0.15(+0.64%) |
Jul 08, 2015 | 23.81 | 23.93 | 23.46 | 23.48 | 3,782,966 | -0.60(-2.50%) |
Jul 07, 2015 | 24.17 | 24.17 | 23.65 | 24.08 | 5,675,632 | -0.07(-0.30%) |
Jul 06, 2015 | 23.82 | 24.17 | 23.58 | 24.15 | 4,704,473 | -0.23(-0.96%) |
Jul 02, 2015 | 24.50 | 24.39 | 24.39 | 24.39 | 3,471,589 | -0.12(-0.50%) |