Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.77 | 18.77 | 18.31 | 18.67 | 1,212,580 | +0.08(+0.42%) |
Sep 29, 2015 | 18.88 | 19.03 | 18.48 | 18.59 | 1,098,522 | -0.13(-0.69%) |
Sep 28, 2015 | 19.34 | 19.43 | 18.59 | 18.72 | 957,811 | -0.72(-3.72%) |
Sep 25, 2015 | 19.82 | 19.86 | 19.39 | 19.45 | 930,662 | -0.09(-0.48%) |
Sep 24, 2015 | 19.54 | 19.71 | 19.42 | 19.54 | 1,150,802 | -0.21(-1.05%) |
Sep 23, 2015 | 20.12 | 20.13 | 19.59 | 19.75 | 1,163,577 | -0.01(-0.04%) |
Sep 22, 2015 | 19.32 | 19.78 | 19.26 | 19.76 | 1,915,776 | +0.17(+0.88%) |
Sep 21, 2015 | 20.07 | 20.11 | 19.58 | 19.58 | 1,855,666 | -0.32(-1.60%) |
Sep 18, 2015 | 20.86 | 21.08 | 19.85 | 19.90 | 2,640,587 | -1.39(-6.51%) |
Sep 17, 2015 | 22.08 | 22.27 | 21.10 | 21.29 | 4,459,791 | -2.15(-9.18%) |
Sep 16, 2015 | 23.03 | 23.44 | 22.78 | 23.44 | 859,775 | +0.49(+2.14%) |
Sep 15, 2015 | 22.64 | 22.96 | 22.45 | 22.95 | 540,536 | +0.35(+1.56%) |
Sep 14, 2015 | 22.76 | 22.82 | 22.50 | 22.60 | 599,793 | -0.03(-0.15%) |
Sep 11, 2015 | 22.55 | 22.65 | 22.17 | 22.63 | 553,595 | -0.04(-0.19%) |
Sep 10, 2015 | 22.83 | 22.98 | 22.52 | 22.67 | 599,718 | -0.20(-0.87%) |
Sep 09, 2015 | 23.72 | 23.72 | 22.84 | 22.87 | 453,806 | -0.62(-2.64%) |
Sep 08, 2015 | 23.80 | 23.80 | 23.28 | 23.49 | 657,814 | +0.08(+0.33%) |
Sep 04, 2015 | 23.33 | 23.41 | 23.41 | 23.41 | 801,331 | -0.23(-0.98%) |
Sep 03, 2015 | 23.28 | 23.74 | 23.17 | 23.64 | 1,187,727 | +0.48(+2.08%) |
Sep 02, 2015 | 23.16 | 23.21 | 22.75 | 23.16 | 574,338 | +0.32(+1.39%) |
Sep 01, 2015 | 22.49 | 23.16 | 22.49 | 22.84 | 922,606 | -0.34(-1.48%) |
Aug 31, 2015 | 22.97 | 23.43 | 22.91 | 23.19 | 659,780 | +0.10(+0.45%) |
Aug 28, 2015 | 23.12 | 23.40 | 22.90 | 23.09 | 751,122 | -0.04(-0.19%) |
Aug 27, 2015 | 22.53 | 23.16 | 22.22 | 23.13 | 1,390,580 | +0.83(+3.74%) |
Aug 26, 2015 | 22.01 | 22.34 | 21.55 | 22.29 | 788,293 | +0.76(+3.52%) |
Aug 25, 2015 | 22.69 | 22.69 | 21.49 | 21.54 | 1,147,100 | -0.51(-2.30%) |
Aug 24, 2015 | 21.92 | 22.82 | 21.83 | 22.04 | 1,300,193 | -1.09(-4.72%) |
Aug 21, 2015 | 23.29 | 23.53 | 22.90 | 23.14 | 1,566,017 | -0.57(-2.40%) |
Aug 20, 2015 | 24.41 | 24.41 | 23.68 | 23.71 | 760,284 | -0.92(-3.74%) |
Aug 19, 2015 | 24.82 | 24.87 | 24.59 | 24.63 | 927,086 | -0.34(-1.38%) |
Aug 18, 2015 | 25.13 | 25.26 | 24.92 | 24.97 | 453,240 | -0.15(-0.58%) |
Aug 17, 2015 | 24.95 | 25.16 | 24.76 | 25.12 | 394,567 | +0.08(+0.31%) |
Aug 14, 2015 | 24.79 | 25.10 | 24.67 | 25.04 | 550,329 | +0.24(+0.97%) |
Aug 13, 2015 | 24.65 | 25.00 | 24.56 | 24.80 | 621,484 | +0.18(+0.73%) |
Aug 12, 2015 | 24.73 | 24.83 | 24.08 | 24.62 | 994,146 | -0.30(-1.21%) |
Aug 11, 2015 | 24.94 | 25.12 | 24.71 | 24.92 | 1,011,027 | -0.25(-0.99%) |
Aug 10, 2015 | 24.57 | 25.76 | 24.51 | 25.17 | 1,406,354 | +0.99(+4.09%) |
Aug 07, 2015 | 23.99 | 24.38 | 23.98 | 24.18 | 935,524 | +0.03(+0.11%) |
Aug 06, 2015 | 24.34 | 24.51 | 23.90 | 24.15 | 810,115 | -0.17(-0.71%) |
Aug 05, 2015 | 24.51 | 24.70 | 24.16 | 24.32 | 659,975 | -0.08(-0.32%) |
Aug 04, 2015 | 24.56 | 24.81 | 24.38 | 24.40 | 465,143 | -0.15(-0.63%) |
Aug 03, 2015 | 25.25 | 25.31 | 24.31 | 24.56 | 695,708 | -0.67(-2.66%) |
Jul 31, 2015 | 25.25 | 25.57 | 24.88 | 25.23 | 831,210 | +0.03(+0.10%) |
Jul 30, 2015 | 24.98 | 25.48 | 24.96 | 25.20 | 874,680 | +0.23(+0.93%) |
Jul 29, 2015 | 24.65 | 25.00 | 24.51 | 24.97 | 1,097,478 | +0.22(+0.87%) |
Jul 28, 2015 | 24.22 | 24.98 | 24.06 | 24.75 | 1,062,191 | +0.65(+2.68%) |
Jul 27, 2015 | 24.74 | 24.74 | 23.95 | 24.11 | 1,065,741 | -0.68(-2.74%) |
Jul 24, 2015 | 24.80 | 24.85 | 24.57 | 24.79 | 1,016,145 | -0.03(-0.10%) |
Jul 23, 2015 | 25.44 | 25.60 | 24.75 | 24.82 | 1,001,205 | -0.59(-2.34%) |
Jul 22, 2015 | 24.91 | 25.63 | 24.90 | 25.41 | 1,108,851 | +0.54(+2.18%) |
Jul 21, 2015 | 24.40 | 25.29 | 23.58 | 24.87 | 3,307,337 | +0.60(+2.48%) |
Jul 20, 2015 | 24.71 | 24.88 | 24.19 | 24.26 | 1,459,934 | -0.48(-1.95%) |
Jul 17, 2015 | 24.86 | 25.04 | 24.73 | 24.75 | 846,118 | -0.11(-0.45%) |
Jul 16, 2015 | 25.08 | 25.25 | 24.79 | 24.86 | 2,927,735 | -0.20(-0.79%) |
Jul 15, 2015 | 25.19 | 25.31 | 24.95 | 25.06 | 445,954 | -0.16(-0.65%) |
Jul 14, 2015 | 25.33 | 25.33 | 25.06 | 25.22 | 642,872 | -0.17(-0.68%) |
Jul 13, 2015 | 25.20 | 25.48 | 25.13 | 25.39 | 384,509 | +0.31(+1.24%) |
Jul 10, 2015 | 25.03 | 25.10 | 24.76 | 25.08 | 411,882 | +0.33(+1.32%) |
Jul 09, 2015 | 24.85 | 24.97 | 24.56 | 24.75 | 644,056 | +0.08(+0.31%) |
Jul 08, 2015 | 24.75 | 24.83 | 24.51 | 24.68 | 694,288 | -0.26(-1.04%) |
Jul 07, 2015 | 24.75 | 24.98 | 24.40 | 24.94 | 542,912 | +0.25(+1.01%) |
Jul 06, 2015 | 24.31 | 24.78 | 24.28 | 24.69 | 596,766 | +0.21(+0.84%) |
Jul 02, 2015 | 24.88 | 24.48 | 24.48 | 24.48 | 368,996 | -0.33(-1.32%) |