Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.71 | 18.26 | 17.46 | 18.23 | 5,496,542 | +0.76(+4.34%) |
Sep 29, 2015 | 18.85 | 19.01 | 17.37 | 17.48 | 7,697,156 | -1.21(-6.48%) |
Sep 28, 2015 | 19.64 | 19.78 | 18.61 | 18.69 | 4,898,405 | -1.24(-6.22%) |
Sep 25, 2015 | 19.87 | 19.98 | 19.60 | 19.93 | 3,066,197 | +0.20(+1.03%) |
Sep 24, 2015 | 19.92 | 19.96 | 19.17 | 19.72 | 3,916,529 | -0.28(-1.42%) |
Sep 23, 2015 | 20.82 | 21.06 | 19.96 | 20.01 | 3,443,791 | -0.78(-3.76%) |
Sep 22, 2015 | 20.20 | 21.08 | 20.18 | 20.79 | 4,414,544 | +0.12(+0.60%) |
Sep 21, 2015 | 20.36 | 20.77 | 20.14 | 20.66 | 2,971,399 | +0.42(+2.10%) |
Sep 18, 2015 | 20.14 | 20.32 | 19.90 | 20.24 | 8,124,139 | -0.31(-1.49%) |
Sep 17, 2015 | 20.55 | 20.99 | 20.35 | 20.55 | 3,920,010 | +0.12(+0.58%) |
Sep 16, 2015 | 19.91 | 20.51 | 19.91 | 20.43 | 5,384,613 | +0.69(+3.50%) |
Sep 15, 2015 | 19.80 | 19.94 | 19.58 | 19.74 | 4,343,419 | +0.20(+1.01%) |
Sep 14, 2015 | 19.84 | 19.88 | 19.46 | 19.54 | 3,717,086 | -0.39(-1.96%) |
Sep 11, 2015 | 20.04 | 20.25 | 19.64 | 19.93 | 3,417,706 | -0.55(-2.68%) |
Sep 10, 2015 | 20.43 | 20.55 | 19.98 | 20.48 | 3,756,058 | +0.18(+0.89%) |
Sep 09, 2015 | 20.57 | 20.92 | 20.22 | 20.30 | 4,604,637 | -0.33(-1.62%) |
Sep 08, 2015 | 20.03 | 20.66 | 19.96 | 20.63 | 4,262,802 | +0.58(+2.91%) |
Sep 04, 2015 | 19.55 | 20.05 | 20.05 | 20.05 | 5,446,440 | -0.15(-0.76%) |
Sep 03, 2015 | 20.15 | 20.65 | 19.92 | 20.20 | 3,917,823 | +0.19(+0.93%) |
Sep 02, 2015 | 20.18 | 20.22 | 19.38 | 20.01 | 4,601,942 | +0.23(+1.14%) |
Sep 01, 2015 | 19.71 | 20.05 | 19.64 | 19.79 | 7,127,887 | -0.61(-2.97%) |
Aug 31, 2015 | 20.00 | 20.59 | 19.58 | 20.39 | 6,085,594 | +0.22(+1.07%) |
Aug 28, 2015 | 19.57 | 20.43 | 19.53 | 20.18 | 5,641,320 | +0.65(+3.34%) |
Aug 27, 2015 | 18.67 | 19.63 | 18.41 | 19.53 | 4,887,529 | +1.09(+5.90%) |
Aug 26, 2015 | 18.46 | 18.47 | 17.89 | 18.44 | 5,858,914 | +0.53(+2.94%) |
Aug 25, 2015 | 18.99 | 18.99 | 17.91 | 17.91 | 6,742,077 | -0.31(-1.68%) |
Aug 24, 2015 | 18.59 | 19.07 | 17.80 | 18.22 | 7,825,254 | -1.11(-5.74%) |
Aug 21, 2015 | 19.58 | 19.91 | 19.25 | 19.33 | 5,974,836 | -0.42(-2.15%) |
Aug 20, 2015 | 19.84 | 20.22 | 19.55 | 19.75 | 7,926,958 | -0.06(-0.31%) |
Aug 19, 2015 | 19.98 | 20.14 | 19.11 | 19.81 | 7,528,139 | -0.36(-1.77%) |
Aug 18, 2015 | 20.87 | 20.91 | 19.73 | 20.17 | 6,193,232 | -0.55(-2.65%) |
Aug 17, 2015 | 20.53 | 20.83 | 20.48 | 20.72 | 4,618,977 | +0.18(+0.85%) |
Aug 14, 2015 | 20.68 | 20.82 | 20.34 | 20.55 | 5,388,523 | -0.03(-0.17%) |
Aug 13, 2015 | 21.25 | 21.47 | 20.36 | 20.58 | 8,841,239 | -0.80(-3.76%) |
Aug 12, 2015 | 20.31 | 21.49 | 20.31 | 21.38 | 4,378,157 | +0.97(+4.77%) |
Aug 11, 2015 | 19.92 | 20.42 | 19.66 | 20.41 | 4,494,619 | +0.19(+0.95%) |
Aug 10, 2015 | 19.70 | 20.23 | 19.56 | 20.22 | 4,271,550 | +0.78(+4.02%) |
Aug 07, 2015 | 19.92 | 20.25 | 19.34 | 19.44 | 3,375,747 | -0.56(-2.80%) |
Aug 06, 2015 | 19.69 | 20.18 | 19.10 | 20.00 | 5,576,575 | +0.28(+1.41%) |
Aug 05, 2015 | 21.81 | 21.97 | 19.61 | 19.72 | 9,891,841 | -0.49(-2.44%) |
Aug 04, 2015 | 20.67 | 20.75 | 20.11 | 20.21 | 5,367,559 | -0.50(-2.41%) |
Aug 03, 2015 | 21.26 | 21.26 | 20.62 | 20.71 | 4,914,736 | -0.69(-3.23%) |
Jul 31, 2015 | 21.54 | 21.73 | 21.37 | 21.40 | 4,650,927 | -0.07(-0.32%) |
Jul 30, 2015 | 22.16 | 22.53 | 21.19 | 21.47 | 4,744,022 | -0.84(-3.77%) |
Jul 29, 2015 | 21.52 | 22.35 | 21.27 | 22.31 | 4,611,802 | +0.69(+3.20%) |
Jul 28, 2015 | 21.10 | 21.86 | 20.97 | 21.62 | 4,549,218 | +0.50(+2.35%) |
Jul 27, 2015 | 20.86 | 21.28 | 20.59 | 21.12 | 3,281,878 | +0.11(+0.50%) |
Jul 24, 2015 | 21.62 | 21.65 | 20.97 | 21.02 | 5,267,698 | -0.55(-2.56%) |
Jul 23, 2015 | 21.37 | 21.60 | 21.17 | 21.57 | 6,408,165 | +0.21(+0.97%) |
Jul 22, 2015 | 21.90 | 21.91 | 21.20 | 21.36 | 5,269,846 | -0.66(-2.99%) |
Jul 21, 2015 | 21.80 | 22.10 | 21.70 | 22.02 | 4,930,378 | +0.22(+1.00%) |
Jul 20, 2015 | 22.45 | 22.53 | 21.66 | 21.80 | 4,628,028 | -0.73(-3.22%) |
Jul 17, 2015 | 22.77 | 22.80 | 22.46 | 22.53 | 3,681,624 | -0.33(-1.44%) |
Jul 16, 2015 | 22.74 | 22.87 | 22.62 | 22.86 | 2,937,908 | +0.20(+0.86%) |
Jul 15, 2015 | 22.87 | 22.97 | 22.49 | 22.66 | 3,452,986 | -0.43(-1.86%) |
Jul 14, 2015 | 22.94 | 23.14 | 22.88 | 23.09 | 3,390,314 | +0.11(+0.49%) |
Jul 13, 2015 | 22.28 | 23.08 | 22.28 | 22.98 | 3,887,820 | +0.93(+4.20%) |
Jul 10, 2015 | 21.84 | 22.09 | 21.64 | 22.05 | 3,036,844 | +0.22(+1.02%) |
Jul 09, 2015 | 21.89 | 22.27 | 21.78 | 21.83 | 3,395,411 | +0.35(+1.64%) |
Jul 08, 2015 | 21.71 | 22.18 | 21.35 | 21.48 | 3,896,206 | -0.34(-1.56%) |
Jul 07, 2015 | 21.12 | 21.88 | 20.89 | 21.82 | 4,599,929 | +0.66(+3.14%) |
Jul 06, 2015 | 21.62 | 21.74 | 21.07 | 21.15 | 3,063,239 | -0.72(-3.29%) |
Jul 02, 2015 | 21.79 | 21.87 | 21.87 | 21.87 | 2,037,719 | +0.23(+1.08%) |