Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.20 | 20.72 | 20.20 | 20.51 | 387,634 | +0.43(+2.14%) |
Sep 29, 2015 | 20.04 | 20.31 | 19.89 | 20.08 | 450,754 | +0.11(+0.55%) |
Sep 28, 2015 | 20.26 | 20.29 | 19.97 | 19.97 | 315,627 | -0.44(-2.16%) |
Sep 25, 2015 | 20.98 | 21.05 | 20.25 | 20.41 | 369,415 | -0.35(-1.69%) |
Sep 24, 2015 | 20.52 | 20.94 | 20.17 | 20.76 | 599,008 | -0.04(-0.19%) |
Sep 23, 2015 | 21.18 | 21.27 | 20.74 | 20.80 | 274,035 | -0.46(-2.16%) |
Sep 22, 2015 | 21.80 | 21.80 | 21.13 | 21.26 | 328,380 | -0.59(-2.70%) |
Sep 21, 2015 | 22.11 | 22.30 | 21.77 | 21.85 | 239,119 | -0.13(-0.59%) |
Sep 18, 2015 | 22.14 | 22.56 | 21.92 | 21.98 | 256,903 | -0.50(-2.22%) |
Sep 17, 2015 | 22.90 | 23.05 | 22.45 | 22.48 | 217,585 | -0.42(-1.83%) |
Sep 16, 2015 | 22.57 | 23.12 | 22.54 | 22.90 | 231,020 | +0.40(+1.78%) |
Sep 15, 2015 | 22.06 | 22.63 | 22.06 | 22.50 | 192,670 | +0.50(+2.27%) |
Sep 14, 2015 | 22.47 | 22.76 | 21.82 | 22.00 | 270,092 | -0.38(-1.70%) |
Sep 11, 2015 | 22.50 | 22.70 | 22.13 | 22.38 | 556,883 | -0.26(-1.15%) |
Sep 10, 2015 | 22.77 | 22.90 | 22.43 | 22.64 | 455,257 | -0.14(-0.61%) |
Sep 09, 2015 | 23.43 | 23.71 | 22.55 | 22.78 | 367,660 | -0.60(-2.57%) |
Sep 08, 2015 | 23.13 | 23.67 | 23.12 | 23.38 | 192,185 | +0.67(+2.95%) |
Sep 04, 2015 | 22.91 | 22.71 | 22.71 | 22.71 | 269,400 | -0.33(-1.43%) |
Sep 03, 2015 | 22.89 | 23.71 | 22.79 | 23.04 | 371,419 | +0.30(+1.32%) |
Sep 02, 2015 | 22.93 | 23.00 | 22.39 | 22.74 | 439,919 | +0.04(+0.18%) |
Sep 01, 2015 | 22.59 | 23.07 | 22.36 | 22.70 | 424,370 | -0.37(-1.60%) |
Aug 31, 2015 | 23.21 | 23.30 | 22.83 | 23.07 | 306,880 | -0.15(-0.65%) |
Aug 28, 2015 | 23.03 | 23.38 | 23.01 | 23.22 | 271,512 | +0.07(+0.30%) |
Aug 27, 2015 | 22.43 | 23.33 | 22.13 | 23.15 | 373,026 | +0.92(+4.14%) |
Aug 26, 2015 | 22.15 | 22.26 | 21.74 | 22.23 | 306,720 | +0.44(+2.02%) |
Aug 25, 2015 | 22.58 | 22.65 | 21.75 | 21.79 | 441,966 | -0.14(-0.64%) |
Aug 24, 2015 | 21.31 | 22.95 | 21.14 | 21.93 | 544,381 | -0.41(-1.84%) |
Aug 21, 2015 | 21.89 | 22.83 | 21.89 | 22.34 | 488,741 | +0.03(+0.13%) |
Aug 20, 2015 | 22.96 | 23.21 | 22.17 | 22.31 | 525,548 | -0.69(-3.00%) |
Aug 19, 2015 | 22.63 | 23.23 | 22.31 | 23.00 | 968,448 | +0.09(+0.39%) |
Aug 18, 2015 | 23.12 | 23.45 | 22.84 | 22.91 | 274,580 | -0.27(-1.16%) |
Aug 17, 2015 | 23.06 | 23.37 | 22.91 | 23.18 | 448,555 | +0.09(+0.39%) |
Aug 14, 2015 | 23.16 | 23.43 | 22.96 | 23.09 | 202,603 | -0.20(-0.86%) |
Aug 13, 2015 | 23.62 | 23.97 | 23.28 | 23.29 | 239,288 | -0.26(-1.10%) |
Aug 12, 2015 | 23.31 | 24.68 | 22.83 | 23.55 | 412,711 | +0.10(+0.43%) |
Aug 11, 2015 | 24.11 | 24.40 | 23.41 | 23.45 | 297,817 | -0.75(-3.10%) |
Aug 10, 2015 | 23.95 | 24.40 | 23.95 | 24.20 | 366,754 | +0.47(+1.98%) |
Aug 07, 2015 | 23.79 | 23.97 | 23.47 | 23.73 | 405,655 | -0.12(-0.50%) |
Aug 06, 2015 | 24.00 | 24.23 | 23.75 | 23.85 | 305,298 | -0.16(-0.67%) |
Aug 05, 2015 | 23.95 | 24.39 | 23.32 | 24.01 | 603,515 | +0.01(+0.04%) |
Aug 04, 2015 | 24.77 | 25.96 | 21.52 | 24.00 | 1,800,221 | -1.77(-6.87%) |
Aug 03, 2015 | 25.78 | 25.93 | 25.11 | 25.77 | 516,988 | -0.11(-0.43%) |
Jul 31, 2015 | 25.95 | 26.15 | 25.65 | 25.88 | 263,772 | -0.11(-0.42%) |
Jul 30, 2015 | 25.89 | 26.30 | 25.89 | 25.99 | 209,511 | -0.06(-0.23%) |
Jul 29, 2015 | 26.19 | 26.22 | 25.75 | 26.05 | 165,428 | -0.14(-0.53%) |
Jul 28, 2015 | 25.95 | 26.45 | 25.63 | 26.19 | 278,624 | +0.21(+0.81%) |
Jul 27, 2015 | 26.02 | 26.48 | 25.80 | 25.98 | 233,445 | -0.08(-0.31%) |
Jul 24, 2015 | 26.75 | 26.83 | 25.86 | 26.06 | 335,778 | -0.74(-2.76%) |
Jul 23, 2015 | 26.77 | 27.27 | 26.65 | 26.80 | 288,345 | +0.16(+0.60%) |
Jul 22, 2015 | 26.65 | 26.73 | 26.16 | 26.64 | 217,563 | -0.26(-0.97%) |
Jul 21, 2015 | 26.79 | 27.35 | 26.77 | 26.90 | 187,707 | +0.00(+0.00%) |
Jul 20, 2015 | 27.11 | 27.25 | 26.79 | 26.90 | 392,941 | -0.18(-0.66%) |
Jul 17, 2015 | 27.25 | 27.47 | 26.97 | 27.08 | 151,766 | -0.12(-0.44%) |
Jul 16, 2015 | 27.87 | 27.87 | 26.82 | 27.20 | 510,778 | -0.46(-1.66%) |
Jul 15, 2015 | 27.96 | 28.34 | 27.52 | 27.66 | 187,253 | -0.45(-1.60%) |
Jul 14, 2015 | 28.63 | 28.71 | 27.81 | 28.11 | 237,994 | -0.44(-1.54%) |
Jul 13, 2015 | 28.20 | 28.72 | 27.92 | 28.55 | 358,807 | +0.33(+1.17%) |
Jul 10, 2015 | 27.21 | 28.34 | 27.03 | 28.22 | 395,037 | +1.24(+4.60%) |
Jul 09, 2015 | 27.54 | 28.06 | 26.98 | 26.98 | 354,582 | -0.33(-1.21%) |
Jul 08, 2015 | 28.05 | 28.27 | 26.97 | 27.31 | 523,037 | -1.08(-3.80%) |
Jul 07, 2015 | 28.25 | 28.54 | 27.66 | 28.39 | 603,892 | +0.15(+0.53%) |
Jul 06, 2015 | 28.11 | 28.56 | 27.74 | 28.24 | 322,192 | +0.01(+0.04%) |
Jul 02, 2015 | 28.56 | 28.23 | 28.23 | 28.23 | 326,900 | -0.42(-1.47%) |