Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.83 | 18.13 | 17.62 | 17.83 | 658,957 | +0.09(+0.52%) |
Sep 29, 2015 | 18.08 | 18.20 | 17.66 | 17.74 | 643,236 | -0.39(-2.14%) |
Sep 28, 2015 | 18.79 | 18.80 | 18.11 | 18.13 | 419,520 | -0.68(-3.61%) |
Sep 25, 2015 | 19.10 | 19.12 | 18.64 | 18.81 | 477,670 | -0.14(-0.75%) |
Sep 24, 2015 | 18.88 | 18.97 | 18.68 | 18.95 | 579,384 | -0.13(-0.67%) |
Sep 23, 2015 | 19.47 | 19.61 | 19.02 | 19.07 | 424,710 | -0.42(-2.14%) |
Sep 22, 2015 | 20.06 | 20.26 | 19.45 | 19.49 | 749,858 | -0.83(-4.10%) |
Sep 21, 2015 | 20.82 | 21.07 | 20.25 | 20.33 | 604,055 | -0.27(-1.30%) |
Sep 18, 2015 | 21.20 | 21.30 | 20.46 | 20.59 | 761,068 | -0.92(-4.27%) |
Sep 17, 2015 | 21.79 | 21.99 | 21.43 | 21.51 | 433,617 | -0.38(-1.74%) |
Sep 16, 2015 | 21.83 | 21.96 | 21.63 | 21.89 | 251,438 | +0.01(+0.03%) |
Sep 15, 2015 | 21.85 | 22.02 | 21.58 | 21.89 | 565,328 | +0.04(+0.16%) |
Sep 14, 2015 | 21.92 | 22.09 | 21.74 | 21.85 | 436,804 | -0.13(-0.61%) |
Sep 11, 2015 | 21.91 | 22.14 | 21.53 | 21.99 | 542,759 | -0.01(-0.03%) |
Sep 10, 2015 | 22.13 | 22.49 | 21.86 | 21.99 | 535,788 | -0.25(-1.14%) |
Sep 09, 2015 | 22.86 | 22.97 | 22.21 | 22.25 | 274,247 | -0.48(-2.12%) |
Sep 08, 2015 | 22.69 | 23.17 | 22.52 | 22.73 | 361,851 | +0.31(+1.39%) |
Sep 04, 2015 | 22.12 | 22.42 | 22.42 | 22.42 | 355,039 | -0.04(-0.16%) |
Sep 03, 2015 | 22.44 | 22.82 | 22.33 | 22.45 | 372,658 | +0.04(+0.19%) |
Sep 02, 2015 | 22.51 | 22.51 | 22.06 | 22.41 | 467,306 | +0.26(+1.18%) |
Sep 01, 2015 | 22.45 | 22.62 | 21.93 | 22.15 | 573,981 | -0.79(-3.45%) |
Aug 31, 2015 | 22.53 | 23.07 | 22.47 | 22.94 | 485,790 | +0.27(+1.19%) |
Aug 28, 2015 | 22.17 | 22.87 | 21.97 | 22.67 | 532,245 | +0.51(+2.30%) |
Aug 27, 2015 | 22.37 | 22.88 | 21.55 | 22.16 | 979,231 | +0.05(+0.22%) |
Aug 26, 2015 | 21.82 | 22.21 | 21.44 | 22.11 | 807,597 | +0.76(+3.54%) |
Aug 25, 2015 | 22.40 | 22.40 | 21.32 | 21.36 | 540,276 | -0.42(-1.92%) |
Aug 24, 2015 | 20.81 | 22.59 | 19.97 | 21.77 | 1,044,381 | -0.60(-2.69%) |
Aug 21, 2015 | 22.21 | 22.63 | 21.82 | 22.38 | 644,333 | -0.20(-0.88%) |
Aug 20, 2015 | 22.91 | 23.07 | 22.54 | 22.57 | 542,217 | -0.43(-1.87%) |
Aug 19, 2015 | 22.62 | 23.08 | 22.45 | 23.00 | 495,514 | +0.14(+0.62%) |
Aug 18, 2015 | 22.52 | 23.10 | 22.39 | 22.86 | 611,843 | +0.35(+1.54%) |
Aug 17, 2015 | 22.09 | 22.54 | 21.76 | 22.52 | 466,480 | +0.24(+1.08%) |
Aug 14, 2015 | 21.64 | 22.44 | 21.63 | 22.28 | 538,081 | +0.71(+3.28%) |
Aug 13, 2015 | 22.19 | 22.20 | 21.51 | 21.57 | 767,320 | -0.59(-2.68%) |
Aug 12, 2015 | 22.21 | 22.41 | 21.86 | 22.16 | 853,694 | -0.37(-1.63%) |
Aug 11, 2015 | 22.47 | 22.63 | 22.37 | 22.53 | 380,272 | -0.16(-0.69%) |
Aug 10, 2015 | 22.46 | 22.78 | 22.33 | 22.69 | 415,509 | +0.45(+2.04%) |
Aug 07, 2015 | 22.01 | 22.62 | 22.01 | 22.23 | 616,154 | +0.23(+1.03%) |
Aug 06, 2015 | 22.76 | 22.76 | 21.86 | 22.01 | 651,384 | -0.71(-3.11%) |
Aug 05, 2015 | 23.35 | 23.67 | 22.69 | 22.71 | 428,590 | -0.42(-1.83%) |
Aug 04, 2015 | 22.95 | 23.45 | 22.86 | 23.14 | 342,144 | +0.23(+1.02%) |
Aug 03, 2015 | 23.45 | 23.45 | 22.62 | 22.91 | 477,506 | -0.55(-2.35%) |
Jul 31, 2015 | 23.46 | 24.05 | 23.26 | 23.46 | 558,054 | +0.11(+0.45%) |
Jul 30, 2015 | 22.72 | 23.44 | 22.72 | 23.35 | 479,604 | +0.46(+2.01%) |
Jul 29, 2015 | 22.96 | 23.05 | 22.62 | 22.89 | 453,652 | +0.07(+0.31%) |
Jul 28, 2015 | 23.01 | 23.04 | 22.51 | 22.82 | 658,076 | +0.12(+0.53%) |
Jul 27, 2015 | 22.66 | 23.01 | 22.53 | 22.70 | 1,229,989 | -0.30(-1.29%) |
Jul 24, 2015 | 23.86 | 23.87 | 22.75 | 23.00 | 1,842,500 | -0.58(-2.46%) |
Jul 23, 2015 | 24.05 | 24.05 | 22.04 | 23.58 | 2,850,479 | -1.18(-4.77%) |
Jul 22, 2015 | 24.40 | 24.80 | 24.40 | 24.76 | 795,773 | +0.34(+1.39%) |
Jul 21, 2015 | 25.16 | 25.26 | 24.28 | 24.42 | 673,665 | -0.73(-2.90%) |
Jul 20, 2015 | 25.12 | 25.25 | 24.75 | 25.15 | 580,331 | -0.07(-0.28%) |
Jul 17, 2015 | 24.91 | 25.24 | 24.48 | 25.22 | 761,083 | +0.24(+0.96%) |
Jul 16, 2015 | 24.37 | 25.11 | 24.30 | 24.98 | 453,763 | +0.68(+2.79%) |
Jul 15, 2015 | 24.88 | 24.88 | 24.27 | 24.30 | 235,678 | -0.54(-2.19%) |
Jul 14, 2015 | 24.90 | 25.00 | 24.65 | 24.84 | 193,796 | +0.04(+0.14%) |
Jul 13, 2015 | 24.39 | 25.01 | 24.34 | 24.81 | 469,165 | +0.63(+2.60%) |
Jul 10, 2015 | 24.09 | 24.35 | 23.82 | 24.18 | 987,970 | +0.13(+0.56%) |
Jul 09, 2015 | 24.57 | 24.57 | 23.73 | 24.04 | 785,637 | -0.15(-0.61%) |
Jul 08, 2015 | 24.89 | 25.06 | 24.04 | 24.19 | 873,545 | -0.95(-3.80%) |
Jul 07, 2015 | 25.49 | 25.49 | 24.70 | 25.15 | 805,068 | -0.23(-0.92%) |
Jul 06, 2015 | 25.81 | 26.11 | 25.20 | 25.38 | 718,752 | -0.71(-2.71%) |
Jul 02, 2015 | 26.50 | 26.09 | 26.09 | 26.09 | 850,114 | -0.25(-0.94%) |