Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.04 | 18.23 | 17.95 | 18.22 | 27,518,064 | +0.48(+2.72%) |
Sep 29, 2015 | 18.03 | 18.04 | 17.64 | 17.74 | 23,370,494 | -0.13(-0.71%) |
Sep 28, 2015 | 18.27 | 18.32 | 17.83 | 17.86 | 14,441,452 | -0.98(-5.18%) |
Sep 25, 2015 | 19.10 | 19.10 | 18.72 | 18.84 | 11,304,794 | +0.06(+0.31%) |
Sep 24, 2015 | 18.64 | 18.87 | 18.53 | 18.78 | 7,219,714 | -0.17(-0.88%) |
Sep 23, 2015 | 19.05 | 19.11 | 18.90 | 18.95 | 7,432,836 | +0.03(+0.15%) |
Sep 22, 2015 | 18.91 | 18.98 | 18.74 | 18.92 | 7,024,373 | -0.46(-2.40%) |
Sep 21, 2015 | 19.44 | 19.47 | 19.23 | 19.38 | 4,310,653 | +0.06(+0.30%) |
Sep 18, 2015 | 19.31 | 19.52 | 19.27 | 19.33 | 7,408,619 | -0.10(-0.53%) |
Sep 17, 2015 | 19.35 | 19.61 | 19.28 | 19.43 | 7,325,905 | -0.20(-1.02%) |
Sep 16, 2015 | 19.56 | 19.65 | 19.52 | 19.63 | 5,054,879 | +0.26(+1.36%) |
Sep 15, 2015 | 19.21 | 19.45 | 19.21 | 19.37 | 12,289,996 | -0.32(-1.60%) |
Sep 14, 2015 | 19.63 | 19.76 | 19.53 | 19.68 | 5,044,015 | -0.23(-1.15%) |
Sep 11, 2015 | 19.74 | 19.93 | 19.71 | 19.91 | 6,991,994 | -0.30(-1.48%) |
Sep 10, 2015 | 20.19 | 20.31 | 20.11 | 20.21 | 6,440,867 | +0.20(+0.98%) |
Sep 09, 2015 | 20.46 | 20.47 | 19.98 | 20.02 | 5,383,128 | -0.14(-0.71%) |
Sep 08, 2015 | 20.26 | 20.29 | 19.97 | 20.16 | 5,156,425 | +0.71(+3.63%) |
Sep 04, 2015 | 19.56 | 19.45 | 19.45 | 19.45 | 5,282,614 | -0.30(-1.54%) |
Sep 03, 2015 | 19.81 | 19.93 | 19.72 | 19.76 | 5,761,158 | +0.04(+0.20%) |
Sep 02, 2015 | 19.72 | 19.72 | 19.41 | 19.72 | 7,085,091 | +0.40(+2.05%) |
Sep 01, 2015 | 19.38 | 19.49 | 19.25 | 19.32 | 8,440,459 | -0.47(-2.38%) |
Aug 31, 2015 | 19.91 | 19.92 | 19.67 | 19.79 | 4,523,642 | -0.21(-1.06%) |
Aug 28, 2015 | 19.79 | 20.07 | 19.75 | 20.00 | 6,161,484 | +0.02(+0.09%) |
Aug 27, 2015 | 19.85 | 20.02 | 19.71 | 19.99 | 9,393,762 | +0.33(+1.69%) |
Aug 26, 2015 | 19.74 | 19.75 | 19.11 | 19.65 | 12,649,446 | +0.52(+2.70%) |
Aug 25, 2015 | 20.08 | 20.10 | 19.12 | 19.14 | 14,120,808 | -0.03(-0.18%) |
Aug 24, 2015 | 19.22 | 19.74 | 18.98 | 19.17 | 21,122,904 | -0.82(-4.08%) |
Aug 21, 2015 | 20.50 | 20.62 | 19.99 | 19.99 | 8,438,921 | -0.78(-3.76%) |
Aug 20, 2015 | 21.08 | 21.12 | 20.77 | 20.77 | 5,792,051 | -0.45(-2.14%) |
Aug 19, 2015 | 21.45 | 21.45 | 21.02 | 21.22 | 4,672,387 | -0.33(-1.54%) |
Aug 18, 2015 | 21.56 | 21.62 | 21.48 | 21.55 | 2,269,342 | +0.06(+0.27%) |
Aug 17, 2015 | 21.32 | 21.55 | 21.28 | 21.50 | 2,918,371 | -0.05(-0.21%) |
Aug 14, 2015 | 21.40 | 21.55 | 21.37 | 21.54 | 3,596,672 | +0.13(+0.62%) |
Aug 13, 2015 | 21.42 | 21.53 | 21.36 | 21.41 | 3,091,000 | -0.07(-0.32%) |
Aug 12, 2015 | 21.35 | 21.48 | 21.10 | 21.48 | 7,369,587 | -0.08(-0.37%) |
Aug 11, 2015 | 21.64 | 21.72 | 21.47 | 21.56 | 3,973,909 | -0.24(-1.08%) |
Aug 10, 2015 | 21.59 | 21.87 | 21.58 | 21.80 | 6,482,153 | +0.15(+0.69%) |
Aug 07, 2015 | 21.61 | 21.66 | 21.46 | 21.65 | 7,761,686 | -0.13(-0.61%) |
Aug 06, 2015 | 21.97 | 22.00 | 21.73 | 21.78 | 5,307,569 | -0.18(-0.81%) |
Aug 05, 2015 | 21.86 | 22.06 | 21.84 | 21.96 | 5,387,059 | +0.36(+1.65%) |
Aug 04, 2015 | 21.69 | 21.71 | 21.56 | 21.60 | 3,525,940 | +0.04(+0.19%) |
Aug 03, 2015 | 21.67 | 21.68 | 21.41 | 21.56 | 4,489,464 | -0.13(-0.58%) |
Jul 31, 2015 | 21.72 | 21.80 | 21.65 | 21.69 | 4,587,473 | +0.01(+0.03%) |
Jul 30, 2015 | 21.57 | 21.76 | 21.42 | 21.68 | 5,576,292 | +0.09(+0.43%) |
Jul 29, 2015 | 21.59 | 21.76 | 21.51 | 21.59 | 6,920,966 | +0.42(+2.01%) |
Jul 28, 2015 | 21.05 | 21.21 | 21.00 | 21.16 | 4,370,080 | +0.15(+0.71%) |
Jul 27, 2015 | 21.07 | 21.15 | 20.96 | 21.01 | 5,978,930 | -0.17(-0.81%) |
Jul 24, 2015 | 21.33 | 21.44 | 21.10 | 21.19 | 7,660,049 | +0.41(+1.99%) |
Jul 23, 2015 | 20.80 | 20.81 | 20.64 | 20.77 | 7,239,585 | -0.14(-0.69%) |
Jul 22, 2015 | 20.87 | 20.97 | 20.84 | 20.92 | 3,152,427 | -0.10(-0.46%) |
Jul 21, 2015 | 21.14 | 21.14 | 20.97 | 21.01 | 4,269,123 | -0.34(-1.61%) |
Jul 20, 2015 | 21.26 | 21.44 | 21.20 | 21.36 | 6,623,784 | +0.11(+0.51%) |
Jul 17, 2015 | 21.20 | 21.30 | 21.11 | 21.25 | 3,996,957 | -0.01(-0.05%) |
Jul 16, 2015 | 21.23 | 21.32 | 21.19 | 21.26 | 5,195,121 | +0.15(+0.71%) |
Jul 15, 2015 | 21.19 | 21.19 | 21.00 | 21.11 | 6,945,338 | -0.12(-0.57%) |
Jul 14, 2015 | 21.10 | 21.28 | 21.07 | 21.23 | 3,908,339 | +0.24(+1.12%) |
Jul 13, 2015 | 21.08 | 21.15 | 20.98 | 21.00 | 4,248,575 | +0.07(+0.33%) |
Jul 10, 2015 | 20.89 | 21.00 | 20.83 | 20.93 | 8,411,934 | +0.61(+3.02%) |
Jul 09, 2015 | 20.40 | 20.46 | 20.30 | 20.31 | 5,430,016 | +0.16(+0.78%) |
Jul 08, 2015 | 20.18 | 20.27 | 20.07 | 20.16 | 5,715,843 | -0.30(-1.47%) |
Jul 07, 2015 | 20.37 | 20.48 | 19.97 | 20.46 | 12,345,846 | -0.20(-0.95%) |
Jul 06, 2015 | 20.68 | 20.79 | 20.59 | 20.65 | 4,743,250 | -0.40(-1.91%) |
Jul 02, 2015 | 21.10 | 21.05 | 21.05 | 21.05 | 3,628,824 | +0.09(+0.41%) |