Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.79 | 18.09 | 17.58 | 17.79 | 660,484 | +0.09(+0.52%) |
Sep 29, 2015 | 18.04 | 18.16 | 17.62 | 17.70 | 644,727 | -0.39(-2.14%) |
Sep 28, 2015 | 18.75 | 18.75 | 18.06 | 18.08 | 420,492 | -0.68(-3.61%) |
Sep 25, 2015 | 19.05 | 19.08 | 18.59 | 18.76 | 478,777 | -0.14(-0.75%) |
Sep 24, 2015 | 18.84 | 18.93 | 18.63 | 18.90 | 580,727 | -0.13(-0.67%) |
Sep 23, 2015 | 19.42 | 19.57 | 18.97 | 19.03 | 425,694 | -0.42(-2.14%) |
Sep 22, 2015 | 20.02 | 20.21 | 19.40 | 19.45 | 751,596 | -0.83(-4.10%) |
Sep 21, 2015 | 20.77 | 21.02 | 20.20 | 20.28 | 605,454 | -0.27(-1.30%) |
Sep 18, 2015 | 21.15 | 21.25 | 20.41 | 20.55 | 762,832 | -0.92(-4.27%) |
Sep 17, 2015 | 21.74 | 21.94 | 21.38 | 21.46 | 434,622 | -0.38(-1.74%) |
Sep 16, 2015 | 21.78 | 21.91 | 21.58 | 21.84 | 252,021 | +0.01(+0.03%) |
Sep 15, 2015 | 21.79 | 21.97 | 21.53 | 21.84 | 566,638 | +0.04(+0.16%) |
Sep 14, 2015 | 21.87 | 22.04 | 21.69 | 21.80 | 437,816 | -0.13(-0.61%) |
Sep 11, 2015 | 21.86 | 22.09 | 21.48 | 21.94 | 544,016 | -0.01(-0.03%) |
Sep 10, 2015 | 22.08 | 22.44 | 21.81 | 21.94 | 537,029 | -0.25(-1.14%) |
Sep 09, 2015 | 22.81 | 22.92 | 22.15 | 22.20 | 274,882 | -0.48(-2.11%) |
Sep 08, 2015 | 22.63 | 23.11 | 22.46 | 22.68 | 362,690 | +0.31(+1.39%) |
Sep 04, 2015 | 22.07 | 22.37 | 22.37 | 22.37 | 355,862 | -0.04(-0.16%) |
Sep 03, 2015 | 22.39 | 22.77 | 22.28 | 22.40 | 373,521 | +0.04(+0.19%) |
Sep 02, 2015 | 22.46 | 22.46 | 22.01 | 22.36 | 468,389 | +0.26(+1.18%) |
Sep 01, 2015 | 22.39 | 22.57 | 21.88 | 22.10 | 575,311 | -0.79(-3.45%) |
Aug 31, 2015 | 22.48 | 23.01 | 22.42 | 22.89 | 486,915 | +0.27(+1.18%) |
Aug 28, 2015 | 22.12 | 22.82 | 21.92 | 22.62 | 533,478 | +0.51(+2.30%) |
Aug 27, 2015 | 22.32 | 22.83 | 21.50 | 22.11 | 981,500 | +0.05(+0.22%) |
Aug 26, 2015 | 21.77 | 22.15 | 21.39 | 22.06 | 809,468 | +0.75(+3.54%) |
Aug 25, 2015 | 22.34 | 22.34 | 21.27 | 21.31 | 541,528 | -0.42(-1.92%) |
Aug 24, 2015 | 20.76 | 22.54 | 19.93 | 21.72 | 1,046,801 | -0.60(-2.69%) |
Aug 21, 2015 | 22.15 | 22.58 | 21.77 | 22.32 | 645,825 | -0.20(-0.88%) |
Aug 20, 2015 | 22.85 | 23.01 | 22.49 | 22.52 | 543,473 | -0.43(-1.87%) |
Aug 19, 2015 | 22.57 | 23.03 | 22.40 | 22.95 | 496,663 | +0.14(+0.62%) |
Aug 18, 2015 | 22.46 | 23.05 | 22.34 | 22.81 | 613,261 | +0.35(+1.54%) |
Aug 17, 2015 | 22.04 | 22.49 | 21.71 | 22.46 | 467,561 | +0.24(+1.08%) |
Aug 14, 2015 | 21.59 | 22.39 | 21.58 | 22.22 | 539,328 | +0.71(+3.28%) |
Aug 13, 2015 | 22.14 | 22.15 | 21.46 | 21.52 | 769,098 | -0.59(-2.68%) |
Aug 12, 2015 | 22.15 | 22.36 | 21.81 | 22.11 | 855,672 | -0.37(-1.63%) |
Aug 11, 2015 | 22.42 | 22.58 | 22.32 | 22.48 | 381,153 | -0.16(-0.69%) |
Aug 10, 2015 | 22.41 | 22.73 | 22.27 | 22.63 | 416,472 | +0.45(+2.03%) |
Aug 07, 2015 | 21.96 | 22.57 | 21.96 | 22.18 | 617,582 | +0.23(+1.03%) |
Aug 06, 2015 | 22.71 | 22.71 | 21.81 | 21.96 | 652,893 | -0.71(-3.11%) |
Aug 05, 2015 | 23.30 | 23.61 | 22.64 | 22.66 | 429,583 | -0.42(-1.83%) |
Aug 04, 2015 | 22.89 | 23.40 | 22.81 | 23.09 | 342,937 | +0.23(+1.02%) |
Aug 03, 2015 | 23.40 | 23.40 | 22.56 | 22.85 | 478,613 | -0.55(-2.35%) |
Jul 31, 2015 | 23.40 | 24.00 | 23.20 | 23.40 | 559,347 | +0.11(+0.45%) |
Jul 30, 2015 | 22.67 | 23.38 | 22.67 | 23.30 | 480,715 | +0.46(+2.01%) |
Jul 29, 2015 | 22.91 | 23.00 | 22.57 | 22.84 | 454,703 | +0.07(+0.31%) |
Jul 28, 2015 | 22.96 | 22.98 | 22.46 | 22.77 | 659,601 | +0.12(+0.53%) |
Jul 27, 2015 | 22.61 | 22.95 | 22.48 | 22.65 | 1,232,839 | -0.30(-1.29%) |
Jul 24, 2015 | 23.80 | 23.81 | 22.70 | 22.94 | 1,846,769 | -0.58(-2.46%) |
Jul 23, 2015 | 24.00 | 24.00 | 21.99 | 23.52 | 2,857,083 | -1.18(-4.77%) |
Jul 22, 2015 | 24.35 | 24.74 | 24.35 | 24.70 | 797,617 | +0.34(+1.39%) |
Jul 21, 2015 | 25.10 | 25.20 | 24.23 | 24.36 | 675,226 | -0.73(-2.90%) |
Jul 20, 2015 | 25.06 | 25.19 | 24.69 | 25.09 | 581,675 | -0.07(-0.28%) |
Jul 17, 2015 | 24.86 | 25.18 | 24.42 | 25.16 | 762,846 | +0.24(+0.96%) |
Jul 16, 2015 | 24.31 | 25.05 | 24.24 | 24.92 | 454,814 | +0.68(+2.79%) |
Jul 15, 2015 | 24.82 | 24.82 | 24.21 | 24.24 | 236,224 | -0.54(-2.19%) |
Jul 14, 2015 | 24.84 | 24.94 | 24.59 | 24.79 | 194,245 | +0.04(+0.14%) |
Jul 13, 2015 | 24.33 | 24.95 | 24.28 | 24.75 | 470,252 | +0.63(+2.60%) |
Jul 10, 2015 | 24.03 | 24.30 | 23.77 | 24.12 | 990,259 | +0.13(+0.56%) |
Jul 09, 2015 | 24.52 | 24.52 | 23.68 | 23.99 | 787,457 | -0.15(-0.61%) |
Jul 08, 2015 | 24.83 | 25.00 | 23.99 | 24.14 | 875,569 | -0.95(-3.80%) |
Jul 07, 2015 | 25.43 | 25.43 | 24.64 | 25.09 | 806,933 | -0.23(-0.92%) |
Jul 06, 2015 | 25.75 | 26.05 | 25.14 | 25.32 | 720,418 | -0.71(-2.71%) |
Jul 02, 2015 | 26.44 | 26.03 | 26.03 | 26.03 | 852,084 | -0.25(-0.94%) |