Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.59 | 20.19 | 19.36 | 20.05 | 565,072 | +0.70(+3.62%) |
Sep 29, 2015 | 19.94 | 20.05 | 19.20 | 19.35 | 1,199,720 | -0.59(-2.96%) |
Sep 28, 2015 | 21.40 | 21.49 | 19.76 | 19.94 | 531,808 | -1.56(-7.26%) |
Sep 25, 2015 | 22.16 | 22.23 | 21.48 | 21.50 | 365,198 | -0.50(-2.27%) |
Sep 24, 2015 | 22.07 | 22.13 | 21.89 | 22.00 | 257,615 | -0.14(-0.63%) |
Sep 23, 2015 | 21.82 | 22.25 | 21.82 | 22.14 | 275,507 | +0.04(+0.18%) |
Sep 22, 2015 | 21.89 | 22.21 | 21.81 | 22.10 | 118,947 | -0.01(-0.05%) |
Sep 21, 2015 | 22.16 | 22.35 | 21.97 | 22.11 | 130,912 | +0.07(+0.32%) |
Sep 18, 2015 | 21.84 | 22.32 | 21.84 | 22.04 | 221,924 | -0.08(-0.36%) |
Sep 17, 2015 | 21.60 | 22.30 | 21.41 | 22.12 | 238,583 | +0.55(+2.55%) |
Sep 16, 2015 | 21.49 | 21.70 | 21.28 | 21.57 | 158,885 | +0.13(+0.61%) |
Sep 15, 2015 | 21.31 | 21.56 | 21.22 | 21.44 | 128,225 | +0.16(+0.75%) |
Sep 14, 2015 | 21.25 | 21.45 | 21.16 | 21.28 | 216,144 | +0.04(+0.19%) |
Sep 11, 2015 | 21.01 | 21.34 | 20.82 | 21.24 | 85,255 | +0.15(+0.71%) |
Sep 10, 2015 | 21.25 | 21.43 | 20.79 | 21.09 | 199,098 | -0.20(-0.94%) |
Sep 09, 2015 | 21.63 | 21.67 | 21.25 | 21.29 | 182,981 | -0.20(-0.93%) |
Sep 08, 2015 | 21.22 | 21.53 | 20.93 | 21.49 | 245,430 | +0.60(+2.87%) |
Sep 04, 2015 | 20.67 | 20.89 | 20.89 | 20.89 | 278,000 | +0.11(+0.53%) |
Sep 03, 2015 | 20.81 | 21.15 | 20.58 | 20.78 | 145,531 | +0.03(+0.14%) |
Sep 02, 2015 | 20.70 | 20.79 | 20.39 | 20.75 | 188,939 | +0.26(+1.27%) |
Sep 01, 2015 | 20.53 | 20.71 | 20.37 | 20.49 | 236,619 | -0.35(-1.68%) |
Aug 31, 2015 | 21.00 | 21.20 | 20.82 | 20.84 | 113,259 | -0.29(-1.37%) |
Aug 28, 2015 | 21.14 | 21.24 | 20.77 | 21.13 | 183,137 | -0.04(-0.19%) |
Aug 27, 2015 | 20.96 | 21.36 | 20.72 | 21.17 | 188,435 | +0.26(+1.24%) |
Aug 26, 2015 | 20.55 | 20.96 | 20.11 | 20.91 | 300,486 | +0.71(+3.51%) |
Aug 25, 2015 | 21.31 | 21.34 | 20.12 | 20.20 | 349,278 | -0.64(-3.07%) |
Aug 24, 2015 | 20.28 | 21.36 | 20.24 | 20.84 | 255,760 | -0.71(-3.29%) |
Aug 21, 2015 | 21.34 | 21.90 | 21.30 | 21.55 | 181,771 | -0.17(-0.78%) |
Aug 20, 2015 | 21.76 | 21.98 | 21.37 | 21.72 | 215,994 | -0.27(-1.23%) |
Aug 19, 2015 | 21.95 | 22.11 | 21.61 | 21.99 | 187,219 | +0.04(+0.18%) |
Aug 18, 2015 | 22.11 | 22.33 | 21.87 | 21.95 | 156,742 | -0.10(-0.45%) |
Aug 17, 2015 | 21.71 | 22.24 | 21.40 | 22.05 | 167,360 | +0.40(+1.85%) |
Aug 14, 2015 | 21.22 | 21.71 | 21.11 | 21.65 | 139,556 | +0.50(+2.36%) |
Aug 13, 2015 | 20.98 | 21.45 | 20.96 | 21.15 | 139,252 | +0.07(+0.33%) |
Aug 12, 2015 | 20.40 | 21.13 | 20.29 | 21.08 | 422,368 | +0.60(+2.93%) |
Aug 11, 2015 | 20.68 | 20.88 | 20.27 | 20.48 | 246,326 | -0.42(-2.01%) |
Aug 10, 2015 | 21.25 | 21.61 | 20.80 | 20.90 | 209,717 | -0.27(-1.28%) |
Aug 07, 2015 | 22.00 | 22.00 | 20.93 | 21.17 | 317,409 | -0.96(-4.34%) |
Aug 06, 2015 | 22.90 | 22.99 | 21.91 | 22.13 | 419,214 | -0.76(-3.32%) |
Aug 05, 2015 | 22.39 | 24.25 | 22.37 | 22.89 | 496,610 | +0.87(+3.95%) |
Aug 04, 2015 | 22.28 | 22.39 | 21.52 | 22.02 | 216,011 | -0.25(-1.12%) |
Aug 03, 2015 | 22.32 | 22.36 | 22.09 | 22.27 | 88,890 | -0.02(-0.09%) |
Jul 31, 2015 | 22.14 | 22.39 | 21.93 | 22.29 | 95,137 | +0.26(+1.18%) |
Jul 30, 2015 | 22.00 | 22.04 | 21.69 | 22.03 | 111,533 | +0.01(+0.05%) |
Jul 29, 2015 | 22.34 | 22.52 | 22.03 | 22.02 | 116,300 | -0.35(-1.56%) |
Jul 28, 2015 | 22.29 | 22.40 | 21.66 | 22.37 | 180,406 | +0.16(+0.72%) |
Jul 27, 2015 | 22.40 | 22.56 | 22.08 | 22.21 | 90,850 | -0.25(-1.11%) |
Jul 24, 2015 | 22.49 | 22.84 | 22.30 | 22.46 | 96,633 | -0.10(-0.44%) |
Jul 23, 2015 | 23.08 | 23.10 | 22.32 | 22.56 | 157,004 | -0.44(-1.91%) |
Jul 22, 2015 | 22.74 | 23.26 | 22.62 | 23.00 | 119,874 | +0.18(+0.79%) |
Jul 21, 2015 | 22.82 | 23.04 | 22.32 | 22.82 | 133,778 | +0.02(+0.09%) |
Jul 20, 2015 | 23.16 | 23.16 | 22.73 | 22.80 | 137,840 | -0.29(-1.26%) |
Jul 17, 2015 | 23.66 | 23.71 | 23.07 | 23.09 | 128,820 | -0.54(-2.29%) |
Jul 16, 2015 | 23.40 | 23.69 | 23.19 | 23.63 | 139,745 | +0.38(+1.63%) |
Jul 15, 2015 | 24.35 | 24.35 | 23.20 | 23.25 | 326,015 | -1.08(-4.44%) |
Jul 14, 2015 | 24.41 | 24.71 | 24.23 | 24.33 | 124,354 | -0.13(-0.53%) |
Jul 13, 2015 | 24.22 | 24.58 | 24.22 | 24.46 | 97,474 | +0.36(+1.49%) |
Jul 10, 2015 | 23.66 | 24.11 | 23.57 | 24.10 | 187,467 | +0.65(+2.77%) |
Jul 09, 2015 | 23.73 | 23.85 | 23.40 | 23.45 | 309,350 | -0.09(-0.38%) |
Jul 08, 2015 | 24.07 | 24.18 | 23.35 | 23.54 | 150,923 | -0.68(-2.81%) |
Jul 07, 2015 | 23.85 | 24.32 | 23.49 | 24.22 | 131,159 | +0.35(+1.47%) |
Jul 06, 2015 | 23.65 | 24.15 | 23.55 | 23.87 | 159,661 | -0.01(-0.04%) |
Jul 02, 2015 | 24.58 | 23.88 | 23.88 | 23.88 | 159,000 | -0.63(-2.57%) |