Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.78 | 18.05 | 16.87 | 17.21 | 4,454,334 | -0.50(-2.81%) |
Sep 29, 2015 | 17.92 | 18.21 | 17.21 | 17.70 | 3,050,881 | +0.41(+2.36%) |
Sep 28, 2015 | 18.12 | 18.41 | 17.13 | 17.30 | 3,534,670 | -0.94(-5.18%) |
Sep 25, 2015 | 19.34 | 19.41 | 18.06 | 18.24 | 4,765,637 | -1.00(-5.22%) |
Sep 24, 2015 | 19.41 | 20.03 | 19.16 | 19.25 | 4,235,522 | -0.35(-1.78%) |
Sep 23, 2015 | 19.91 | 20.34 | 19.44 | 19.59 | 2,514,598 | -0.31(-1.55%) |
Sep 22, 2015 | 19.66 | 20.40 | 19.49 | 19.90 | 2,472,639 | -0.09(-0.45%) |
Sep 21, 2015 | 20.22 | 20.39 | 19.29 | 19.99 | 3,009,494 | -0.08(-0.40%) |
Sep 18, 2015 | 21.68 | 21.76 | 19.96 | 20.07 | 5,262,918 | -2.09(-9.43%) |
Sep 17, 2015 | 22.83 | 23.03 | 21.99 | 22.16 | 3,065,397 | -0.70(-3.05%) |
Sep 16, 2015 | 22.43 | 23.42 | 22.38 | 22.86 | 4,843,290 | +0.66(+2.96%) |
Sep 15, 2015 | 21.98 | 22.48 | 21.72 | 22.20 | 2,246,989 | +0.23(+1.04%) |
Sep 14, 2015 | 21.79 | 22.16 | 21.60 | 21.97 | 2,185,396 | +0.10(+0.45%) |
Sep 11, 2015 | 22.00 | 22.19 | 21.26 | 21.87 | 2,333,297 | -0.49(-2.18%) |
Sep 10, 2015 | 21.97 | 22.83 | 21.87 | 22.36 | 2,073,718 | +0.25(+1.12%) |
Sep 09, 2015 | 22.43 | 23.33 | 21.88 | 22.11 | 2,868,395 | -0.22(-0.98%) |
Sep 08, 2015 | 21.83 | 22.35 | 21.65 | 22.33 | 1,691,852 | +0.46(+2.09%) |
Sep 04, 2015 | 22.28 | 21.87 | 21.87 | 21.87 | 2,001,201 | -0.91(-3.97%) |
Sep 03, 2015 | 22.31 | 23.10 | 22.11 | 22.78 | 2,715,267 | +0.68(+3.06%) |
Sep 02, 2015 | 22.88 | 22.92 | 21.31 | 22.10 | 3,095,382 | -0.49(-2.16%) |
Sep 01, 2015 | 23.29 | 23.60 | 22.37 | 22.59 | 4,035,631 | -0.99(-4.22%) |
Aug 31, 2015 | 23.70 | 24.33 | 22.71 | 23.58 | 7,721,199 | -0.58(-2.39%) |
Aug 28, 2015 | 22.69 | 24.69 | 22.61 | 24.16 | 3,924,933 | +1.25(+5.47%) |
Aug 27, 2015 | 22.11 | 22.94 | 21.91 | 22.91 | 3,370,405 | +1.30(+6.03%) |
Aug 26, 2015 | 22.11 | 22.25 | 21.40 | 21.60 | 4,257,851 | +0.22(+1.02%) |
Aug 25, 2015 | 21.83 | 22.27 | 21.18 | 21.38 | 3,974,802 | +0.41(+1.94%) |
Aug 24, 2015 | 20.09 | 21.80 | 19.89 | 20.98 | 3,969,031 | -0.48(-2.23%) |
Aug 21, 2015 | 21.65 | 22.61 | 21.44 | 21.45 | 3,828,745 | -0.24(-1.10%) |
Aug 20, 2015 | 22.18 | 22.48 | 21.58 | 21.69 | 3,624,907 | -0.50(-2.24%) |
Aug 19, 2015 | 22.31 | 22.75 | 21.92 | 22.19 | 3,754,890 | -0.30(-1.33%) |
Aug 18, 2015 | 22.27 | 22.67 | 21.88 | 22.49 | 2,426,392 | +0.26(+1.16%) |
Aug 17, 2015 | 21.90 | 22.45 | 21.48 | 22.23 | 3,001,592 | +0.25(+1.13%) |
Aug 14, 2015 | 22.93 | 23.34 | 21.83 | 21.98 | 2,577,665 | -1.04(-4.54%) |
Aug 13, 2015 | 23.27 | 23.54 | 22.60 | 23.03 | 2,146,247 | -0.85(-3.54%) |
Aug 12, 2015 | 23.21 | 24.18 | 23.20 | 23.87 | 2,588,278 | +0.64(+2.76%) |
Aug 11, 2015 | 22.81 | 23.55 | 22.67 | 23.23 | 2,716,839 | -0.42(-1.76%) |
Aug 10, 2015 | 21.82 | 23.91 | 21.74 | 23.64 | 3,503,777 | +1.88(+8.64%) |
Aug 07, 2015 | 21.83 | 22.48 | 21.66 | 21.76 | 2,560,241 | -0.32(-1.43%) |
Aug 06, 2015 | 20.82 | 22.33 | 20.31 | 22.08 | 3,293,290 | +1.36(+6.54%) |
Aug 05, 2015 | 21.48 | 21.62 | 20.29 | 20.73 | 3,533,812 | -0.22(-1.04%) |
Aug 04, 2015 | 21.27 | 21.50 | 20.78 | 20.94 | 2,921,550 | -0.05(-0.24%) |
Aug 03, 2015 | 21.46 | 22.12 | 20.72 | 20.99 | 3,557,586 | -0.72(-3.33%) |
Jul 31, 2015 | 22.05 | 22.41 | 21.68 | 21.72 | 3,240,992 | -0.36(-1.61%) |
Jul 30, 2015 | 22.75 | 23.08 | 21.72 | 22.07 | 2,106,126 | -0.73(-3.21%) |
Jul 29, 2015 | 21.87 | 22.96 | 21.68 | 22.80 | 2,237,612 | +0.78(+3.55%) |
Jul 28, 2015 | 21.59 | 22.42 | 21.18 | 22.02 | 2,465,268 | +0.76(+3.58%) |
Jul 27, 2015 | 20.79 | 21.57 | 20.39 | 21.26 | 2,603,169 | +0.08(+0.37%) |
Jul 24, 2015 | 21.98 | 22.05 | 20.91 | 21.18 | 2,527,863 | -0.91(-4.12%) |
Jul 23, 2015 | 21.83 | 22.25 | 21.43 | 22.09 | 2,143,172 | +0.36(+1.64%) |
Jul 22, 2015 | 22.33 | 22.55 | 21.63 | 21.74 | 2,941,384 | -0.86(-3.81%) |
Jul 21, 2015 | 22.61 | 23.22 | 22.45 | 22.60 | 1,613,105 | +0.05(+0.22%) |
Jul 20, 2015 | 22.86 | 22.99 | 22.10 | 22.55 | 2,417,374 | -0.36(-1.56%) |
Jul 17, 2015 | 23.96 | 23.97 | 22.88 | 22.90 | 2,507,946 | -1.23(-5.08%) |
Jul 16, 2015 | 23.89 | 24.40 | 23.82 | 24.13 | 2,089,846 | +0.40(+1.67%) |
Jul 15, 2015 | 24.61 | 25.03 | 23.71 | 23.73 | 1,850,840 | -1.25(-4.99%) |
Jul 14, 2015 | 24.50 | 26.02 | 24.48 | 24.98 | 2,522,767 | +0.29(+1.16%) |
Jul 13, 2015 | 24.12 | 24.91 | 24.06 | 24.69 | 1,587,613 | +0.63(+2.63%) |
Jul 10, 2015 | 24.63 | 24.97 | 23.91 | 24.06 | 2,086,414 | -0.80(-3.22%) |
Jul 09, 2015 | 24.96 | 25.46 | 24.80 | 24.86 | 2,691,975 | +0.43(+1.74%) |
Jul 08, 2015 | 24.65 | 24.80 | 24.06 | 24.44 | 2,974,423 | -0.49(-1.98%) |
Jul 07, 2015 | 24.43 | 25.10 | 23.49 | 24.93 | 2,616,084 | +0.36(+1.45%) |
Jul 06, 2015 | 24.58 | 24.93 | 24.25 | 24.57 | 2,713,335 | -0.60(-2.40%) |
Jul 02, 2015 | 25.19 | 25.18 | 25.18 | 25.18 | 1,561,698 | +0.11(+0.43%) |