Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.17 | 20.35 | 20.06 | 20.21 | 266,186 | +0.24(+1.22%) |
Sep 29, 2015 | 20.18 | 20.20 | 19.64 | 19.96 | 387,092 | -0.27(-1.34%) |
Sep 28, 2015 | 20.41 | 20.50 | 20.10 | 20.23 | 260,896 | -0.37(-1.80%) |
Sep 25, 2015 | 20.79 | 20.87 | 20.41 | 20.60 | 143,081 | -0.10(-0.50%) |
Sep 24, 2015 | 20.68 | 20.80 | 20.41 | 20.71 | 228,697 | -0.10(-0.46%) |
Sep 23, 2015 | 21.28 | 21.41 | 20.80 | 20.80 | 247,805 | -0.53(-2.49%) |
Sep 22, 2015 | 21.10 | 21.34 | 20.80 | 21.33 | 302,176 | +0.16(+0.75%) |
Sep 21, 2015 | 21.62 | 21.65 | 21.16 | 21.17 | 206,474 | -0.20(-0.94%) |
Sep 18, 2015 | 21.33 | 21.61 | 21.11 | 21.38 | 370,100 | -0.04(-0.17%) |
Sep 17, 2015 | 21.34 | 21.68 | 21.34 | 21.41 | 172,746 | -0.03(-0.14%) |
Sep 16, 2015 | 21.09 | 21.51 | 20.95 | 21.44 | 195,771 | +0.46(+2.20%) |
Sep 15, 2015 | 20.79 | 21.30 | 20.70 | 20.98 | 202,906 | +0.30(+1.43%) |
Sep 14, 2015 | 20.63 | 20.73 | 20.50 | 20.69 | 193,585 | +0.11(+0.54%) |
Sep 11, 2015 | 20.76 | 20.76 | 20.37 | 20.57 | 162,279 | -0.16(-0.77%) |
Sep 10, 2015 | 20.71 | 21.07 | 20.58 | 20.73 | 206,179 | +0.05(+0.26%) |
Sep 09, 2015 | 21.19 | 21.19 | 20.58 | 20.68 | 205,854 | -0.25(-1.21%) |
Sep 08, 2015 | 20.97 | 21.10 | 20.44 | 20.93 | 452,913 | +0.25(+1.20%) |
Sep 04, 2015 | 20.68 | 20.69 | 20.69 | 20.69 | 396,021 | -0.06(-0.28%) |
Sep 03, 2015 | 20.78 | 21.32 | 20.72 | 20.74 | 255,387 | -0.11(-0.52%) |
Sep 02, 2015 | 21.57 | 21.60 | 20.59 | 20.85 | 480,936 | -0.55(-2.59%) |
Sep 01, 2015 | 21.98 | 22.02 | 21.35 | 21.41 | 303,619 | -0.69(-3.11%) |
Aug 31, 2015 | 22.41 | 22.45 | 22.05 | 22.09 | 243,523 | -0.29(-1.29%) |
Aug 28, 2015 | 22.21 | 22.42 | 21.81 | 22.38 | 328,461 | +0.57(+2.60%) |
Aug 27, 2015 | 21.35 | 22.32 | 21.33 | 21.82 | 638,290 | +0.80(+3.82%) |
Aug 26, 2015 | 21.12 | 21.14 | 20.41 | 21.01 | 443,158 | +0.44(+2.12%) |
Aug 25, 2015 | 20.95 | 21.25 | 20.28 | 20.58 | 889,952 | +0.69(+3.47%) |
Aug 24, 2015 | 19.06 | 20.96 | 18.89 | 19.89 | 739,862 | -0.44(-2.18%) |
Aug 21, 2015 | 20.70 | 20.71 | 20.05 | 20.33 | 636,539 | -0.41(-1.99%) |
Aug 20, 2015 | 21.71 | 21.71 | 20.67 | 20.74 | 785,468 | -1.01(-4.63%) |
Aug 19, 2015 | 21.93 | 22.14 | 21.55 | 21.75 | 489,573 | -0.21(-0.97%) |
Aug 18, 2015 | 22.21 | 22.24 | 21.74 | 21.96 | 300,660 | -0.23(-1.05%) |
Aug 17, 2015 | 21.95 | 22.24 | 21.86 | 22.20 | 401,171 | +0.06(+0.26%) |
Aug 14, 2015 | 21.89 | 22.29 | 21.86 | 22.14 | 175,854 | +0.01(+0.04%) |
Aug 13, 2015 | 22.60 | 22.67 | 21.81 | 22.13 | 486,963 | -0.34(-1.53%) |
Aug 12, 2015 | 22.31 | 22.55 | 21.80 | 22.47 | 474,881 | -0.06(-0.28%) |
Aug 11, 2015 | 22.86 | 22.90 | 22.31 | 22.54 | 255,596 | -0.17(-0.75%) |
Aug 10, 2015 | 22.59 | 23.04 | 22.46 | 22.71 | 499,658 | +0.03(+0.13%) |
Aug 07, 2015 | 22.42 | 23.19 | 22.23 | 22.68 | 337,687 | +0.07(+0.30%) |
Aug 06, 2015 | 23.04 | 23.24 | 22.21 | 22.61 | 458,119 | -0.43(-1.86%) |
Aug 05, 2015 | 23.25 | 23.64 | 23.04 | 23.04 | 334,384 | -0.13(-0.57%) |
Aug 04, 2015 | 23.23 | 23.35 | 23.05 | 23.17 | 308,626 | -0.03(-0.13%) |
Aug 03, 2015 | 23.71 | 23.99 | 23.14 | 23.20 | 219,846 | -0.80(-3.35%) |
Jul 31, 2015 | 24.21 | 24.32 | 23.60 | 24.00 | 308,216 | -0.22(-0.89%) |
Jul 30, 2015 | 23.97 | 24.53 | 23.79 | 24.22 | 311,289 | +0.43(+1.83%) |
Jul 29, 2015 | 23.94 | 24.02 | 23.56 | 23.79 | 266,034 | -0.15(-0.62%) |
Jul 28, 2015 | 23.21 | 23.94 | 22.91 | 23.93 | 526,899 | +0.85(+3.69%) |
Jul 27, 2015 | 23.81 | 23.85 | 22.76 | 23.08 | 545,278 | -0.81(-3.40%) |
Jul 24, 2015 | 24.38 | 24.38 | 23.75 | 23.90 | 373,843 | -0.43(-1.77%) |
Jul 23, 2015 | 24.64 | 24.72 | 24.12 | 24.33 | 320,431 | -0.26(-1.06%) |
Jul 22, 2015 | 25.14 | 25.31 | 24.31 | 24.59 | 346,853 | -0.78(-3.09%) |
Jul 21, 2015 | 25.12 | 25.53 | 24.84 | 25.37 | 479,384 | +0.14(+0.57%) |
Jul 20, 2015 | 25.51 | 25.59 | 25.21 | 25.23 | 248,295 | -0.36(-1.41%) |
Jul 17, 2015 | 25.48 | 25.93 | 25.33 | 25.59 | 329,648 | +0.12(+0.46%) |
Jul 16, 2015 | 25.07 | 25.58 | 24.92 | 25.47 | 338,113 | +0.44(+1.76%) |
Jul 15, 2015 | 25.05 | 25.24 | 24.88 | 25.03 | 269,377 | +0.01(+0.04%) |
Jul 14, 2015 | 24.32 | 25.11 | 24.27 | 25.02 | 258,567 | +0.70(+2.89%) |
Jul 13, 2015 | 23.97 | 24.38 | 23.89 | 24.32 | 279,199 | +0.33(+1.37%) |
Jul 10, 2015 | 24.18 | 24.32 | 23.81 | 23.99 | 304,210 | -0.19(-0.78%) |
Jul 09, 2015 | 24.65 | 24.70 | 24.10 | 24.18 | 286,051 | -0.09(-0.37%) |
Jul 08, 2015 | 24.64 | 24.83 | 24.26 | 24.26 | 290,118 | -0.75(-2.99%) |
Jul 07, 2015 | 24.42 | 25.11 | 23.98 | 25.01 | 582,246 | +0.55(+2.25%) |
Jul 06, 2015 | 24.63 | 24.86 | 23.94 | 24.46 | 564,324 | -0.47(-1.90%) |
Jul 02, 2015 | 25.49 | 24.94 | 24.94 | 24.94 | 612,414 | -0.62(-2.42%) |