Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.30 | 19.58 | 17.75 | 18.15 | 6,453,646 | -0.97(-5.07%) |
Sep 29, 2015 | 19.07 | 19.18 | 18.40 | 19.12 | 666,704 | +0.03(+0.16%) |
Sep 28, 2015 | 20.27 | 20.46 | 19.07 | 19.09 | 449,893 | -1.38(-6.74%) |
Sep 25, 2015 | 20.69 | 20.79 | 20.17 | 20.47 | 428,809 | -0.18(-0.87%) |
Sep 24, 2015 | 20.13 | 21.00 | 19.84 | 20.65 | 423,485 | +0.32(+1.57%) |
Sep 23, 2015 | 20.30 | 20.65 | 19.98 | 20.33 | 385,522 | -0.05(-0.25%) |
Sep 22, 2015 | 20.29 | 20.64 | 19.71 | 20.38 | 459,833 | +0.01(+0.05%) |
Sep 21, 2015 | 21.27 | 22.36 | 20.30 | 20.37 | 818,077 | -0.40(-1.93%) |
Sep 18, 2015 | 22.45 | 22.66 | 20.77 | 20.77 | 2,145,183 | -1.82(-8.06%) |
Sep 17, 2015 | 22.86 | 23.00 | 22.51 | 22.59 | 585,844 | -0.41(-1.78%) |
Sep 16, 2015 | 22.74 | 23.19 | 22.62 | 23.00 | 693,625 | +0.30(+1.32%) |
Sep 15, 2015 | 22.84 | 22.84 | 22.39 | 22.70 | 280,359 | -0.04(-0.18%) |
Sep 14, 2015 | 22.87 | 23.07 | 22.61 | 22.74 | 402,840 | -0.25(-1.09%) |
Sep 11, 2015 | 22.87 | 23.43 | 22.84 | 22.99 | 371,241 | +0.11(+0.48%) |
Sep 10, 2015 | 22.40 | 23.26 | 22.40 | 22.88 | 200,440 | +0.40(+1.78%) |
Sep 09, 2015 | 22.78 | 23.50 | 22.40 | 22.48 | 369,189 | -0.32(-1.40%) |
Sep 08, 2015 | 22.30 | 23.29 | 22.30 | 22.80 | 532,568 | +0.31(+1.38%) |
Sep 04, 2015 | 22.74 | 22.49 | 22.49 | 22.49 | 219,000 | -0.58(-2.51%) |
Sep 03, 2015 | 22.63 | 23.25 | 22.50 | 23.07 | 384,558 | +0.45(+1.99%) |
Sep 02, 2015 | 22.51 | 22.73 | 22.31 | 22.62 | 286,294 | +0.12(+0.53%) |
Sep 01, 2015 | 21.96 | 22.73 | 21.90 | 22.50 | 219,806 | -0.14(-0.62%) |
Aug 31, 2015 | 22.15 | 23.05 | 22.15 | 22.64 | 295,768 | +0.37(+1.66%) |
Aug 28, 2015 | 22.03 | 22.84 | 21.87 | 22.27 | 279,419 | +0.15(+0.68%) |
Aug 27, 2015 | 21.54 | 22.18 | 21.54 | 22.12 | 352,773 | +0.55(+2.55%) |
Aug 26, 2015 | 20.93 | 21.72 | 19.53 | 21.57 | 762,916 | +0.42(+1.99%) |
Aug 25, 2015 | 21.89 | 22.47 | 20.97 | 21.15 | 353,755 | -0.34(-1.58%) |
Aug 24, 2015 | 20.74 | 21.69 | 18.92 | 21.49 | 312,610 | -0.54(-2.45%) |
Aug 21, 2015 | 22.01 | 22.60 | 22.01 | 22.03 | 250,176 | -0.43(-1.91%) |
Aug 20, 2015 | 22.40 | 22.78 | 22.04 | 22.46 | 278,962 | -0.06(-0.27%) |
Aug 19, 2015 | 22.37 | 23.23 | 22.22 | 22.52 | 633,303 | +0.15(+0.67%) |
Aug 18, 2015 | 22.38 | 22.51 | 22.02 | 22.37 | 404,021 | +0.17(+0.77%) |
Aug 17, 2015 | 22.00 | 22.47 | 21.89 | 22.20 | 306,949 | +0.16(+0.73%) |
Aug 14, 2015 | 23.00 | 23.00 | 21.94 | 22.04 | 470,395 | -0.78(-3.42%) |
Aug 13, 2015 | 22.43 | 23.16 | 22.25 | 22.82 | 408,875 | +0.61(+2.75%) |
Aug 12, 2015 | 22.44 | 22.72 | 22.00 | 22.21 | 751,070 | -0.44(-1.94%) |
Aug 11, 2015 | 23.55 | 23.55 | 22.52 | 22.65 | 208,076 | -0.56(-2.41%) |
Aug 10, 2015 | 23.37 | 23.65 | 23.03 | 23.21 | 306,676 | -0.22(-0.94%) |
Aug 07, 2015 | 23.60 | 24.00 | 23.31 | 23.43 | 203,483 | +0.01(+0.04%) |
Aug 06, 2015 | 23.80 | 23.80 | 22.76 | 23.42 | 167,879 | -0.05(-0.21%) |
Aug 05, 2015 | 23.04 | 23.74 | 22.82 | 23.47 | 225,534 | +0.56(+2.44%) |
Aug 04, 2015 | 22.85 | 23.46 | 22.78 | 22.91 | 520,536 | +0.20(+0.88%) |
Aug 03, 2015 | 23.52 | 23.69 | 22.38 | 22.71 | 924,503 | -1.19(-4.98%) |
Jul 31, 2015 | 23.90 | 24.23 | 23.77 | 23.90 | 296,153 | -0.04(-0.17%) |
Jul 30, 2015 | 21.98 | 24.12 | 21.87 | 23.94 | 751,320 | +1.81(+8.18%) |
Jul 29, 2015 | 22.40 | 22.88 | 21.41 | 22.13 | 2,439,962 | -0.71(-3.11%) |
Jul 28, 2015 | 23.60 | 23.72 | 22.69 | 22.84 | 707,170 | -0.81(-3.42%) |
Jul 27, 2015 | 24.25 | 24.28 | 23.57 | 23.65 | 398,580 | -0.71(-2.91%) |
Jul 24, 2015 | 24.41 | 24.50 | 24.25 | 24.36 | 99,374 | -0.14(-0.57%) |
Jul 23, 2015 | 24.42 | 24.58 | 24.31 | 24.50 | 142,015 | +0.00(+0.00%) |
Jul 22, 2015 | 24.27 | 24.52 | 24.26 | 24.50 | 46,178 | +0.02(+0.08%) |
Jul 21, 2015 | 24.87 | 24.59 | 24.28 | 24.48 | 118,001 | -0.06(-0.24%) |
Jul 20, 2015 | 24.87 | 24.89 | 24.27 | 24.54 | 243,962 | -0.47(-1.88%) |
Jul 17, 2015 | 24.91 | 26.00 | 24.91 | 25.01 | 433,427 | +0.10(+0.40%) |
Jul 16, 2015 | 25.43 | 25.45 | 24.68 | 24.91 | 550,098 | -0.08(-0.32%) |
Jul 15, 2015 | 24.85 | 25.30 | 24.81 | 24.99 | 304,748 | +0.08(+0.32%) |
Jul 14, 2015 | 25.28 | 25.52 | 24.69 | 24.91 | 164,784 | -0.15(-0.60%) |
Jul 13, 2015 | 24.75 | 25.15 | 24.61 | 25.06 | 363,346 | +0.16(+0.64%) |
Jul 10, 2015 | 25.00 | 25.22 | 24.63 | 24.90 | 91,304 | -0.01(-0.04%) |
Jul 09, 2015 | 25.20 | 25.26 | 24.59 | 24.91 | 111,333 | +0.05(+0.20%) |
Jul 08, 2015 | 24.70 | 25.28 | 24.57 | 24.86 | 125,304 | -0.55(-2.16%) |
Jul 07, 2015 | 25.20 | 25.50 | 24.29 | 25.41 | 245,923 | +0.10(+0.40%) |
Jul 06, 2015 | 25.47 | 26.05 | 25.05 | 25.31 | 214,596 | -0.63(-2.43%) |
Jul 02, 2015 | 25.90 | 25.94 | 25.94 | 25.94 | 609,000 | -0.02(-0.08%) |