Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.65 | 22.69 | 22.30 | 22.63 | 1,733,901 | +0.41(+1.82%) |
Sep 29, 2015 | 22.13 | 22.32 | 21.96 | 22.23 | 1,502,011 | +0.12(+0.55%) |
Sep 28, 2015 | 22.60 | 22.64 | 22.04 | 22.11 | 1,789,599 | -0.62(-2.73%) |
Sep 25, 2015 | 23.00 | 23.10 | 22.60 | 22.73 | 1,689,586 | +0.04(+0.17%) |
Sep 24, 2015 | 22.24 | 22.71 | 22.24 | 22.69 | 1,705,153 | +0.19(+0.85%) |
Sep 23, 2015 | 22.38 | 22.73 | 22.33 | 22.50 | 671,996 | +0.14(+0.62%) |
Sep 22, 2015 | 22.37 | 22.52 | 22.17 | 22.36 | 861,179 | -0.27(-1.18%) |
Sep 21, 2015 | 22.53 | 22.81 | 22.40 | 22.63 | 1,061,317 | +0.31(+1.37%) |
Sep 18, 2015 | 22.53 | 22.55 | 22.23 | 22.32 | 2,633,436 | -0.57(-2.47%) |
Sep 17, 2015 | 23.47 | 23.74 | 22.74 | 22.89 | 1,593,162 | -0.60(-2.57%) |
Sep 16, 2015 | 23.47 | 23.58 | 23.21 | 23.49 | 1,186,059 | -0.08(-0.32%) |
Sep 15, 2015 | 23.32 | 23.66 | 23.23 | 23.57 | 940,599 | +0.35(+1.52%) |
Sep 14, 2015 | 23.05 | 23.29 | 22.91 | 23.21 | 1,170,581 | +0.17(+0.73%) |
Sep 11, 2015 | 22.94 | 23.08 | 22.81 | 23.05 | 689,121 | -0.05(-0.20%) |
Sep 10, 2015 | 23.03 | 23.33 | 22.95 | 23.09 | 2,745,316 | -0.04(-0.16%) |
Sep 09, 2015 | 23.73 | 23.79 | 23.08 | 23.13 | 1,481,967 | -0.31(-1.33%) |
Sep 08, 2015 | 23.15 | 23.45 | 23.06 | 23.44 | 1,202,270 | +0.64(+2.81%) |
Sep 04, 2015 | 22.71 | 22.80 | 22.80 | 22.80 | 1,347,542 | -0.08(-0.37%) |
Sep 03, 2015 | 22.76 | 23.11 | 22.68 | 22.89 | 1,069,929 | +0.21(+0.91%) |
Sep 02, 2015 | 22.48 | 22.68 | 22.27 | 22.68 | 1,860,807 | +0.50(+2.23%) |
Sep 01, 2015 | 22.63 | 22.81 | 22.04 | 22.19 | 1,940,541 | -1.01(-4.34%) |
Aug 31, 2015 | 22.76 | 23.29 | 22.60 | 23.19 | 1,269,649 | +0.26(+1.13%) |
Aug 28, 2015 | 22.80 | 23.08 | 22.65 | 22.93 | 1,034,409 | -0.02(-0.10%) |
Aug 27, 2015 | 22.76 | 23.05 | 22.44 | 22.96 | 1,530,565 | +0.52(+2.31%) |
Aug 26, 2015 | 22.09 | 22.48 | 21.69 | 22.44 | 1,639,600 | +0.91(+4.21%) |
Aug 25, 2015 | 22.54 | 22.55 | 21.49 | 21.53 | 2,251,694 | -0.18(-0.84%) |
Aug 24, 2015 | 20.97 | 22.37 | 20.81 | 21.71 | 2,776,205 | -1.08(-4.75%) |
Aug 21, 2015 | 22.91 | 23.16 | 22.68 | 22.80 | 1,756,171 | -0.39(-1.68%) |
Aug 20, 2015 | 23.80 | 23.83 | 23.17 | 23.18 | 1,308,161 | -0.87(-3.61%) |
Aug 19, 2015 | 24.20 | 24.32 | 23.95 | 24.05 | 950,668 | -0.24(-0.97%) |
Aug 18, 2015 | 24.27 | 24.50 | 24.22 | 24.29 | 742,345 | +0.06(+0.25%) |
Aug 17, 2015 | 24.04 | 24.51 | 23.57 | 24.23 | 1,828,672 | +0.00(+0.00%) |
Aug 14, 2015 | 23.99 | 24.30 | 23.98 | 24.23 | 552,070 | +0.24(+0.98%) |
Aug 13, 2015 | 23.90 | 24.07 | 23.75 | 23.99 | 757,883 | +0.14(+0.61%) |
Aug 12, 2015 | 24.06 | 24.10 | 23.42 | 23.85 | 1,359,971 | -0.41(-1.70%) |
Aug 11, 2015 | 24.53 | 24.61 | 24.16 | 24.26 | 1,286,823 | -0.46(-1.88%) |
Aug 10, 2015 | 24.30 | 24.74 | 24.10 | 24.72 | 900,783 | +0.52(+2.14%) |
Aug 07, 2015 | 24.37 | 24.53 | 24.05 | 24.21 | 880,009 | -0.14(-0.56%) |
Aug 06, 2015 | 24.62 | 24.78 | 24.32 | 24.34 | 673,544 | -0.26(-1.05%) |
Aug 05, 2015 | 24.36 | 24.78 | 24.36 | 24.60 | 967,527 | +0.29(+1.19%) |
Aug 04, 2015 | 24.10 | 24.44 | 24.05 | 24.31 | 1,103,780 | +0.26(+1.08%) |
Aug 03, 2015 | 23.98 | 24.14 | 23.79 | 24.05 | 722,506 | +0.03(+0.13%) |
Jul 31, 2015 | 24.05 | 24.20 | 23.85 | 24.02 | 1,145,722 | -0.02(-0.06%) |
Jul 30, 2015 | 23.88 | 24.08 | 23.86 | 24.04 | 745,418 | +0.08(+0.32%) |
Jul 29, 2015 | 23.82 | 24.12 | 23.76 | 23.96 | 1,310,654 | +0.11(+0.45%) |
Jul 28, 2015 | 23.95 | 23.99 | 23.61 | 23.85 | 896,488 | +0.15(+0.64%) |
Jul 27, 2015 | 23.78 | 23.88 | 23.57 | 23.70 | 946,998 | -0.30(-1.27%) |
Jul 24, 2015 | 24.31 | 24.33 | 23.95 | 24.01 | 952,435 | -0.25(-1.04%) |
Jul 23, 2015 | 24.39 | 24.54 | 24.13 | 24.26 | 1,636,751 | -0.08(-0.34%) |
Jul 22, 2015 | 23.94 | 24.45 | 23.91 | 24.34 | 1,882,069 | +0.52(+2.18%) |
Jul 21, 2015 | 23.95 | 24.47 | 23.76 | 23.82 | 2,665,757 | +0.03(+0.13%) |
Jul 20, 2015 | 23.70 | 23.92 | 23.66 | 23.79 | 1,285,071 | +0.08(+0.35%) |
Jul 17, 2015 | 23.85 | 23.92 | 23.49 | 23.71 | 1,147,257 | -0.21(-0.89%) |
Jul 16, 2015 | 23.92 | 23.94 | 23.76 | 23.92 | 1,363,313 | +0.13(+0.54%) |
Jul 15, 2015 | 23.68 | 23.92 | 23.60 | 23.79 | 753,587 | +0.16(+0.68%) |
Jul 14, 2015 | 23.42 | 23.65 | 23.31 | 23.63 | 1,055,831 | +0.12(+0.52%) |
Jul 13, 2015 | 23.51 | 23.59 | 23.43 | 23.51 | 1,117,497 | +0.17(+0.72%) |
Jul 10, 2015 | 23.40 | 23.47 | 23.21 | 23.34 | 905,434 | +0.24(+1.06%) |
Jul 09, 2015 | 23.21 | 23.25 | 22.98 | 23.10 | 790,813 | +0.27(+1.17%) |
Jul 08, 2015 | 22.91 | 23.02 | 22.72 | 22.83 | 932,374 | -0.26(-1.12%) |
Jul 07, 2015 | 23.25 | 23.25 | 22.74 | 23.09 | 1,354,974 | -0.25(-1.08%) |
Jul 06, 2015 | 22.99 | 23.37 | 22.86 | 23.34 | 1,545,281 | +0.08(+0.33%) |
Jul 02, 2015 | 23.60 | 23.27 | 23.27 | 23.27 | 1,272,489 | -0.38(-1.61%) |