Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.50 | 18.04 | 17.26 | 18.02 | 5,562,629 | +0.75(+4.34%) |
Sep 29, 2015 | 18.63 | 18.78 | 17.16 | 17.27 | 7,789,702 | -1.20(-6.48%) |
Sep 28, 2015 | 19.41 | 19.55 | 18.39 | 18.47 | 4,957,300 | -1.23(-6.22%) |
Sep 25, 2015 | 19.64 | 19.74 | 19.37 | 19.69 | 3,103,063 | +0.20(+1.03%) |
Sep 24, 2015 | 19.68 | 19.72 | 18.95 | 19.49 | 3,963,619 | -0.28(-1.42%) |
Sep 23, 2015 | 20.58 | 20.81 | 19.73 | 19.77 | 3,485,197 | -0.77(-3.76%) |
Sep 22, 2015 | 19.96 | 20.83 | 19.94 | 20.54 | 4,467,621 | +0.12(+0.60%) |
Sep 21, 2015 | 20.12 | 20.52 | 19.90 | 20.42 | 3,007,125 | +0.42(+2.10%) |
Sep 18, 2015 | 19.90 | 20.08 | 19.66 | 20.00 | 8,221,819 | -0.30(-1.49%) |
Sep 17, 2015 | 20.31 | 20.74 | 20.11 | 20.30 | 3,967,141 | +0.12(+0.58%) |
Sep 16, 2015 | 19.67 | 20.27 | 19.67 | 20.18 | 5,449,354 | +0.68(+3.50%) |
Sep 15, 2015 | 19.56 | 19.70 | 19.34 | 19.50 | 4,395,641 | +0.20(+1.01%) |
Sep 14, 2015 | 19.60 | 19.65 | 19.23 | 19.31 | 3,761,778 | -0.39(-1.96%) |
Sep 11, 2015 | 19.80 | 20.01 | 19.41 | 19.69 | 3,458,798 | -0.54(-2.68%) |
Sep 10, 2015 | 20.19 | 20.30 | 19.75 | 20.23 | 3,801,219 | +0.18(+0.89%) |
Sep 09, 2015 | 20.32 | 20.67 | 19.98 | 20.05 | 4,660,000 | -0.33(-1.62%) |
Sep 08, 2015 | 19.79 | 20.41 | 19.72 | 20.39 | 4,314,055 | +0.58(+2.91%) |
Sep 04, 2015 | 19.32 | 19.81 | 19.81 | 19.81 | 5,511,924 | -0.15(-0.76%) |
Sep 03, 2015 | 19.91 | 20.40 | 19.69 | 19.96 | 3,964,929 | +0.18(+0.93%) |
Sep 02, 2015 | 19.94 | 19.98 | 19.15 | 19.78 | 4,657,273 | +0.22(+1.15%) |
Sep 01, 2015 | 19.47 | 19.81 | 19.41 | 19.55 | 7,213,588 | -0.60(-2.97%) |
Aug 31, 2015 | 19.76 | 20.35 | 19.34 | 20.15 | 6,158,763 | +0.21(+1.07%) |
Aug 28, 2015 | 19.33 | 20.19 | 19.30 | 19.94 | 5,709,147 | +0.64(+3.34%) |
Aug 27, 2015 | 18.44 | 19.40 | 18.19 | 19.29 | 4,946,294 | +1.07(+5.90%) |
Aug 26, 2015 | 18.24 | 18.25 | 17.68 | 18.22 | 5,929,358 | +0.52(+2.94%) |
Aug 25, 2015 | 18.77 | 18.77 | 17.69 | 17.70 | 6,823,139 | -0.30(-1.68%) |
Aug 24, 2015 | 18.36 | 18.85 | 17.59 | 18.00 | 7,919,339 | -1.10(-5.74%) |
Aug 21, 2015 | 19.35 | 19.67 | 19.02 | 19.10 | 6,046,673 | -0.42(-2.15%) |
Aug 20, 2015 | 19.60 | 19.98 | 19.32 | 19.52 | 8,022,267 | -0.06(-0.31%) |
Aug 19, 2015 | 19.74 | 19.90 | 18.89 | 19.58 | 7,618,652 | -0.35(-1.77%) |
Aug 18, 2015 | 20.62 | 20.66 | 19.50 | 19.93 | 6,267,695 | -0.54(-2.65%) |
Aug 17, 2015 | 20.29 | 20.59 | 20.23 | 20.47 | 4,674,513 | +0.17(+0.85%) |
Aug 14, 2015 | 20.43 | 20.57 | 20.10 | 20.30 | 5,453,311 | -0.03(-0.17%) |
Aug 13, 2015 | 21.00 | 21.21 | 20.12 | 20.33 | 8,947,540 | -0.79(-3.76%) |
Aug 12, 2015 | 20.07 | 21.23 | 20.07 | 21.13 | 4,430,797 | +0.96(+4.77%) |
Aug 11, 2015 | 19.68 | 20.18 | 19.43 | 20.17 | 4,548,659 | +0.19(+0.95%) |
Aug 10, 2015 | 19.46 | 19.99 | 19.33 | 19.98 | 4,322,908 | +0.77(+4.02%) |
Aug 07, 2015 | 19.69 | 20.01 | 19.11 | 19.20 | 3,416,335 | -0.55(-2.80%) |
Aug 06, 2015 | 19.46 | 19.94 | 18.87 | 19.76 | 5,643,624 | +0.27(+1.41%) |
Aug 05, 2015 | 21.55 | 21.71 | 19.38 | 19.48 | 10,010,774 | -0.49(-2.44%) |
Aug 04, 2015 | 20.42 | 20.51 | 19.88 | 19.97 | 5,432,095 | -0.49(-2.41%) |
Aug 03, 2015 | 21.01 | 21.01 | 20.37 | 20.46 | 4,973,827 | -0.68(-3.23%) |
Jul 31, 2015 | 21.29 | 21.48 | 21.11 | 21.15 | 4,706,847 | -0.07(-0.32%) |
Jul 30, 2015 | 21.90 | 22.27 | 20.94 | 21.21 | 4,801,060 | -0.83(-3.77%) |
Jul 29, 2015 | 21.27 | 22.09 | 21.02 | 22.04 | 4,667,251 | +0.68(+3.20%) |
Jul 28, 2015 | 20.85 | 21.60 | 20.72 | 21.36 | 4,603,915 | +0.49(+2.35%) |
Jul 27, 2015 | 20.61 | 21.02 | 20.35 | 20.87 | 3,321,337 | +0.10(+0.50%) |
Jul 24, 2015 | 21.37 | 21.39 | 20.72 | 20.77 | 5,331,034 | -0.55(-2.56%) |
Jul 23, 2015 | 21.12 | 21.34 | 20.91 | 21.31 | 6,485,213 | +0.20(+0.97%) |
Jul 22, 2015 | 21.64 | 21.65 | 20.95 | 21.11 | 5,333,208 | -0.65(-2.99%) |
Jul 21, 2015 | 21.54 | 21.84 | 21.44 | 21.76 | 4,989,658 | +0.21(+1.00%) |
Jul 20, 2015 | 22.18 | 22.26 | 21.40 | 21.54 | 4,683,673 | -0.72(-3.22%) |
Jul 17, 2015 | 22.50 | 22.53 | 22.19 | 22.26 | 3,725,890 | -0.33(-1.44%) |
Jul 16, 2015 | 22.47 | 22.60 | 22.35 | 22.58 | 2,973,231 | +0.19(+0.86%) |
Jul 15, 2015 | 22.60 | 22.70 | 22.22 | 22.39 | 3,494,502 | -0.42(-1.86%) |
Jul 14, 2015 | 22.67 | 22.87 | 22.61 | 22.82 | 3,431,077 | +0.11(+0.49%) |
Jul 13, 2015 | 22.02 | 22.80 | 22.02 | 22.71 | 3,934,565 | +0.91(+4.20%) |
Jul 10, 2015 | 21.58 | 21.83 | 21.38 | 21.79 | 3,073,357 | +0.22(+1.02%) |
Jul 09, 2015 | 21.63 | 22.01 | 21.52 | 21.57 | 3,436,235 | +0.35(+1.64%) |
Jul 08, 2015 | 21.45 | 21.91 | 21.09 | 21.22 | 3,943,052 | -0.34(-1.56%) |
Jul 07, 2015 | 20.86 | 21.62 | 20.64 | 21.56 | 4,655,235 | +0.66(+3.14%) |
Jul 06, 2015 | 21.37 | 21.48 | 20.82 | 20.90 | 3,100,069 | -0.71(-3.29%) |
Jul 02, 2015 | 21.53 | 21.61 | 21.61 | 21.61 | 2,062,220 | +0.23(+1.08%) |