Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.42 | 22.48 | 22.40 | 22.48 | 70,242 | +0.02(+0.07%) |
Sep 29, 2015 | 22.45 | 22.48 | 22.38 | 22.46 | 247,882 | +0.00(+0.00%) |
Sep 28, 2015 | 22.53 | 22.53 | 22.38 | 22.46 | 168,473 | +0.02(+0.10%) |
Sep 25, 2015 | 22.50 | 22.50 | 22.41 | 22.44 | 127,006 | +0.05(+0.21%) |
Sep 24, 2015 | 22.43 | 22.48 | 22.36 | 22.39 | 47,449 | -0.07(-0.31%) |
Sep 23, 2015 | 22.45 | 22.51 | 22.44 | 22.46 | 79,212 | +0.08(+0.35%) |
Sep 22, 2015 | 22.34 | 22.45 | 22.34 | 22.38 | 178,926 | +0.10(+0.45%) |
Sep 21, 2015 | 22.26 | 22.34 | 22.24 | 22.28 | 94,953 | +0.05(+0.21%) |
Sep 18, 2015 | 21.96 | 22.24 | 21.96 | 22.24 | 445,049 | +0.20(+0.92%) |
Sep 17, 2015 | 22.20 | 22.25 | 21.97 | 22.03 | 135,372 | -0.17(-0.77%) |
Sep 16, 2015 | 22.22 | 22.28 | 22.17 | 22.20 | 114,477 | -0.12(-0.52%) |
Sep 15, 2015 | 22.23 | 22.35 | 22.23 | 22.32 | 39,366 | +0.04(+0.18%) |
Sep 14, 2015 | 22.33 | 22.33 | 22.22 | 22.28 | 71,271 | +0.04(+0.17%) |
Sep 11, 2015 | 22.27 | 22.35 | 22.24 | 22.24 | 67,113 | -0.03(-0.16%) |
Sep 10, 2015 | 22.41 | 22.42 | 22.24 | 22.28 | 148,916 | -0.08(-0.37%) |
Sep 09, 2015 | 22.38 | 22.44 | 22.35 | 22.36 | 42,317 | +0.02(+0.10%) |
Sep 08, 2015 | 22.45 | 22.45 | 22.34 | 22.34 | 24,679 | -0.12(-0.52%) |
Sep 04, 2015 | 22.44 | 22.45 | 22.45 | 22.45 | 734,056 | +0.04(+0.17%) |
Sep 03, 2015 | 22.44 | 22.44 | 22.37 | 22.41 | 47,738 | +0.09(+0.38%) |
Sep 02, 2015 | 22.38 | 22.38 | 22.31 | 22.33 | 205,825 | +0.06(+0.28%) |
Sep 01, 2015 | 22.35 | 22.35 | 22.22 | 22.27 | 67,311 | -0.05(-0.24%) |
Aug 31, 2015 | 22.39 | 22.39 | 22.28 | 22.32 | 41,363 | +0.04(+0.20%) |
Aug 28, 2015 | 22.38 | 22.38 | 22.19 | 22.28 | 44,850 | +0.03(+0.11%) |
Aug 27, 2015 | 22.25 | 22.35 | 22.24 | 22.25 | 14,439 | +0.05(+0.25%) |
Aug 26, 2015 | 22.27 | 22.29 | 22.12 | 22.20 | 52,862 | +0.12(+0.56%) |
Aug 25, 2015 | 22.08 | 22.20 | 22.03 | 22.07 | 155,133 | +0.17(+0.78%) |
Aug 24, 2015 | 21.83 | 22.10 | 21.74 | 21.90 | 219,023 | -0.26(-1.20%) |
Aug 21, 2015 | 22.10 | 22.28 | 22.10 | 22.17 | 3,584,620 | -0.16(-0.73%) |
Aug 20, 2015 | 22.30 | 22.37 | 22.25 | 22.33 | 122,038 | +0.01(+0.03%) |
Aug 19, 2015 | 22.38 | 22.45 | 22.30 | 22.32 | 186,246 | -0.13(-0.59%) |
Aug 18, 2015 | 22.48 | 22.49 | 22.38 | 22.45 | 143,735 | +0.09(+0.42%) |
Aug 17, 2015 | 22.36 | 22.43 | 22.36 | 22.36 | 70,816 | +0.03(+0.14%) |
Aug 14, 2015 | 22.42 | 22.55 | 22.28 | 22.33 | 52,378 | -0.02(-0.10%) |
Aug 13, 2015 | 22.48 | 22.48 | 22.32 | 22.35 | 141,357 | +0.05(+0.24%) |
Aug 12, 2015 | 22.52 | 22.52 | 22.24 | 22.30 | 98,530 | -0.13(-0.59%) |
Aug 11, 2015 | 22.36 | 22.53 | 22.36 | 22.43 | 56,914 | +0.12(+0.52%) |
Aug 10, 2015 | 22.56 | 22.56 | 22.28 | 22.31 | 33,125 | -0.10(-0.45%) |
Aug 07, 2015 | 22.59 | 22.59 | 22.39 | 22.41 | 65,484 | -0.07(-0.31%) |
Aug 06, 2015 | 22.54 | 22.55 | 22.48 | 22.48 | 73,471 | -0.02(-0.10%) |
Aug 05, 2015 | 22.50 | 22.55 | 22.46 | 22.51 | 83,210 | +0.03(+0.15%) |
Aug 04, 2015 | 22.42 | 22.48 | 22.35 | 22.47 | 45,647 | +0.07(+0.30%) |
Aug 03, 2015 | 22.47 | 22.47 | 22.36 | 22.41 | 70,379 | +0.05(+0.21%) |
Jul 31, 2015 | 22.22 | 22.37 | 22.20 | 22.36 | 121,222 | -0.03(-0.14%) |
Jul 30, 2015 | 22.47 | 22.49 | 22.39 | 22.39 | 37,732 | +0.03(+0.14%) |
Jul 29, 2015 | 22.31 | 22.37 | 22.27 | 22.36 | 35,057 | +0.07(+0.31%) |
Jul 28, 2015 | 22.31 | 22.34 | 22.26 | 22.29 | 44,067 | +0.01(+0.04%) |
Jul 27, 2015 | 22.31 | 22.35 | 22.24 | 22.28 | 117,183 | -0.10(-0.45%) |
Jul 24, 2015 | 22.37 | 22.42 | 22.35 | 22.38 | 125,931 | +0.07(+0.31%) |
Jul 23, 2015 | 22.38 | 22.38 | 22.28 | 22.31 | 69,458 | -0.06(-0.28%) |
Jul 22, 2015 | 22.33 | 22.39 | 22.32 | 22.38 | 154,180 | +0.11(+0.49%) |
Jul 21, 2015 | 22.38 | 22.38 | 22.24 | 22.27 | 46,930 | -0.12(-0.52%) |
Jul 20, 2015 | 22.41 | 22.43 | 22.34 | 22.38 | 26,263 | +0.02(+0.10%) |
Jul 17, 2015 | 22.43 | 22.43 | 22.32 | 22.36 | 58,268 | +0.08(+0.35%) |
Jul 16, 2015 | 22.35 | 22.35 | 22.24 | 22.28 | 1,746,870 | +0.07(+0.32%) |
Jul 15, 2015 | 22.20 | 22.25 | 22.20 | 22.21 | 47,483 | +0.13(+0.60%) |
Jul 14, 2015 | 22.06 | 22.13 | 22.06 | 22.08 | 22,357 | -0.04(-0.18%) |
Jul 13, 2015 | 22.05 | 22.17 | 22.05 | 22.12 | 42,358 | +0.11(+0.50%) |
Jul 10, 2015 | 21.97 | 22.06 | 21.97 | 22.01 | 80,931 | -0.05(-0.25%) |
Jul 09, 2015 | 22.12 | 22.12 | 22.02 | 22.06 | 63,290 | +0.04(+0.18%) |
Jul 08, 2015 | 22.46 | 22.46 | 22.01 | 22.02 | 25,130 | -0.13(-0.60%) |
Jul 07, 2015 | 22.24 | 22.24 | 22.09 | 22.16 | 25,203 | +0.12(+0.57%) |
Jul 06, 2015 | 22.11 | 22.11 | 21.98 | 22.03 | 49,367 | +0.05(+0.25%) |
Jul 02, 2015 | 22.02 | 21.98 | 21.98 | 21.98 | 40,944 | -0.03(-0.14%) |