Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.10 | 22.87 | 21.99 | 22.80 | 4,157,244 | +1.11(+5.12%) |
Sep 29, 2015 | 21.97 | 22.09 | 21.66 | 21.69 | 2,196,753 | -0.27(-1.22%) |
Sep 28, 2015 | 22.55 | 22.57 | 21.95 | 21.96 | 2,482,002 | -0.75(-3.29%) |
Sep 25, 2015 | 22.50 | 22.86 | 22.34 | 22.71 | 1,651,424 | +0.40(+1.79%) |
Sep 24, 2015 | 22.07 | 22.42 | 22.01 | 22.31 | 2,004,205 | +0.00(+0.00%) |
Sep 23, 2015 | 22.45 | 22.62 | 22.27 | 22.31 | 1,624,456 | -0.12(-0.52%) |
Sep 22, 2015 | 22.48 | 22.57 | 22.24 | 22.42 | 2,128,610 | -0.35(-1.53%) |
Sep 21, 2015 | 22.49 | 22.87 | 22.36 | 22.77 | 1,863,832 | +0.37(+1.65%) |
Sep 18, 2015 | 22.10 | 22.57 | 22.10 | 22.40 | 2,085,807 | -0.03(-0.13%) |
Sep 17, 2015 | 22.42 | 22.71 | 22.25 | 22.43 | 2,184,973 | -0.05(-0.23%) |
Sep 16, 2015 | 22.41 | 22.59 | 22.40 | 22.48 | 2,148,384 | +0.12(+0.52%) |
Sep 15, 2015 | 22.28 | 22.40 | 22.05 | 22.36 | 2,214,613 | +0.20(+0.88%) |
Sep 14, 2015 | 22.41 | 22.51 | 22.14 | 22.17 | 2,867,884 | -0.20(-0.91%) |
Sep 11, 2015 | 22.32 | 22.43 | 22.17 | 22.37 | 2,292,179 | -0.05(-0.23%) |
Sep 10, 2015 | 22.35 | 22.63 | 22.30 | 22.42 | 1,479,714 | +0.04(+0.16%) |
Sep 09, 2015 | 22.86 | 23.01 | 22.34 | 22.39 | 1,541,787 | -0.21(-0.93%) |
Sep 08, 2015 | 22.49 | 22.70 | 22.39 | 22.60 | 2,193,712 | +0.37(+1.66%) |
Sep 04, 2015 | 22.52 | 22.23 | 22.23 | 22.23 | 1,938,131 | -0.57(-2.48%) |
Sep 03, 2015 | 22.60 | 22.86 | 22.44 | 22.79 | 2,250,025 | +0.31(+1.39%) |
Sep 02, 2015 | 22.56 | 22.56 | 22.03 | 22.48 | 4,258,182 | +0.17(+0.75%) |
Sep 01, 2015 | 22.34 | 22.47 | 22.03 | 22.31 | 4,335,913 | -0.49(-2.16%) |
Aug 31, 2015 | 23.16 | 23.35 | 22.59 | 22.81 | 2,331,376 | -0.43(-1.84%) |
Aug 28, 2015 | 23.13 | 23.24 | 22.81 | 23.23 | 1,285,279 | +0.07(+0.31%) |
Aug 27, 2015 | 23.00 | 23.33 | 22.84 | 23.16 | 2,267,086 | +0.57(+2.53%) |
Aug 26, 2015 | 22.25 | 22.66 | 21.76 | 22.59 | 3,853,829 | +0.96(+4.42%) |
Aug 25, 2015 | 22.81 | 22.85 | 21.63 | 21.63 | 3,661,713 | -0.43(-1.95%) |
Aug 24, 2015 | 21.68 | 22.77 | 21.44 | 22.07 | 4,927,158 | -0.88(-3.85%) |
Aug 21, 2015 | 23.63 | 23.76 | 22.94 | 22.95 | 3,182,789 | -0.93(-3.91%) |
Aug 20, 2015 | 24.20 | 24.25 | 23.86 | 23.88 | 1,803,820 | -0.59(-2.41%) |
Aug 19, 2015 | 24.80 | 24.85 | 24.24 | 24.47 | 2,487,810 | -0.34(-1.39%) |
Aug 18, 2015 | 24.80 | 24.93 | 24.49 | 24.82 | 2,959,762 | +0.02(+0.09%) |
Aug 17, 2015 | 24.68 | 24.92 | 24.37 | 24.80 | 2,269,116 | -0.01(-0.06%) |
Aug 14, 2015 | 24.82 | 25.12 | 24.77 | 24.81 | 3,254,705 | +0.01(+0.03%) |
Aug 13, 2015 | 24.62 | 25.01 | 24.37 | 24.80 | 2,089,981 | +0.08(+0.32%) |
Aug 12, 2015 | 24.65 | 24.79 | 24.31 | 24.73 | 3,758,344 | +0.11(+0.44%) |
Aug 11, 2015 | 24.70 | 24.82 | 24.47 | 24.62 | 2,710,721 | -0.34(-1.38%) |
Aug 10, 2015 | 24.93 | 25.10 | 24.81 | 24.96 | 3,956,505 | +0.16(+0.64%) |
Aug 07, 2015 | 24.93 | 24.93 | 24.52 | 24.80 | 2,349,225 | -0.19(-0.75%) |
Aug 06, 2015 | 25.10 | 25.27 | 24.92 | 24.99 | 1,707,127 | -0.11(-0.43%) |
Aug 05, 2015 | 25.24 | 25.33 | 25.06 | 25.10 | 1,989,113 | +0.06(+0.23%) |
Aug 04, 2015 | 25.03 | 25.27 | 24.83 | 25.04 | 1,919,877 | +0.08(+0.32%) |
Aug 03, 2015 | 25.02 | 25.03 | 24.77 | 24.96 | 1,390,531 | -0.07(-0.29%) |
Jul 31, 2015 | 25.02 | 25.42 | 24.97 | 25.03 | 1,306,479 | +0.11(+0.46%) |
Jul 30, 2015 | 25.10 | 25.13 | 24.78 | 24.92 | 3,315,935 | -0.22(-0.89%) |
Jul 29, 2015 | 24.83 | 25.30 | 24.73 | 25.14 | 3,085,953 | +0.35(+1.42%) |
Jul 28, 2015 | 24.86 | 24.98 | 24.53 | 24.79 | 2,591,543 | +0.09(+0.38%) |
Jul 27, 2015 | 24.86 | 25.02 | 24.57 | 24.70 | 1,532,619 | -0.19(-0.78%) |
Jul 24, 2015 | 25.11 | 25.21 | 24.81 | 24.89 | 1,170,134 | -0.17(-0.66%) |
Jul 23, 2015 | 25.39 | 25.49 | 24.94 | 25.06 | 1,403,563 | -0.38(-1.50%) |
Jul 22, 2015 | 25.34 | 25.63 | 25.24 | 25.44 | 891,731 | -0.12(-0.48%) |
Jul 21, 2015 | 25.67 | 25.79 | 25.26 | 25.56 | 1,139,439 | -0.08(-0.31%) |
Jul 20, 2015 | 26.09 | 26.14 | 25.63 | 25.64 | 1,105,546 | -0.37(-1.41%) |
Jul 17, 2015 | 25.98 | 26.05 | 25.77 | 26.00 | 1,321,620 | +0.09(+0.36%) |
Jul 16, 2015 | 25.67 | 25.99 | 25.54 | 25.91 | 1,193,914 | +0.37(+1.46%) |
Jul 15, 2015 | 25.44 | 25.59 | 25.26 | 25.54 | 1,698,524 | +0.06(+0.25%) |
Jul 14, 2015 | 25.19 | 25.55 | 25.05 | 25.47 | 1,600,113 | +0.23(+0.91%) |
Jul 13, 2015 | 25.20 | 25.32 | 25.09 | 25.24 | 832,214 | +0.22(+0.86%) |
Jul 10, 2015 | 24.90 | 25.09 | 24.70 | 25.03 | 1,602,047 | +0.35(+1.40%) |
Jul 09, 2015 | 25.40 | 25.59 | 24.65 | 24.68 | 2,532,642 | -0.45(-1.77%) |
Jul 08, 2015 | 25.54 | 25.63 | 25.04 | 25.13 | 1,422,779 | -0.60(-2.32%) |
Jul 07, 2015 | 25.53 | 25.77 | 25.20 | 25.72 | 1,056,251 | +0.14(+0.56%) |
Jul 06, 2015 | 24.87 | 25.74 | 24.71 | 25.58 | 1,490,731 | +0.14(+0.56%) |
Jul 02, 2015 | 25.19 | 25.44 | 25.44 | 25.44 | 1,322,568 | +0.11(+0.43%) |