Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.72 | 16.84 | 16.09 | 16.14 | 2,325,061 | -0.58(-3.46%) |
Sep 29, 2015 | 16.54 | 17.09 | 16.47 | 16.72 | 1,878,992 | +0.25(+1.53%) |
Sep 28, 2015 | 17.45 | 17.46 | 16.39 | 16.47 | 2,540,625 | -1.03(-5.89%) |
Sep 25, 2015 | 17.92 | 18.15 | 17.17 | 17.50 | 3,302,821 | -0.98(-5.31%) |
Sep 24, 2015 | 17.57 | 18.55 | 17.25 | 18.48 | 5,351,874 | +0.85(+4.85%) |
Sep 23, 2015 | 17.80 | 18.13 | 17.55 | 17.62 | 2,168,967 | -0.13(-0.71%) |
Sep 22, 2015 | 17.87 | 18.07 | 16.68 | 17.75 | 10,013,565 | -0.75(-4.08%) |
Sep 21, 2015 | 19.03 | 19.18 | 18.50 | 18.50 | 2,859,755 | -0.45(-2.39%) |
Sep 18, 2015 | 18.53 | 19.00 | 18.40 | 18.95 | 4,799,951 | +0.13(+0.67%) |
Sep 17, 2015 | 18.78 | 19.19 | 18.75 | 18.83 | 1,780,370 | +0.03(+0.13%) |
Sep 16, 2015 | 18.55 | 18.95 | 18.45 | 18.80 | 1,587,495 | +0.33(+1.77%) |
Sep 15, 2015 | 18.68 | 18.75 | 18.43 | 18.48 | 1,928,542 | -0.05(-0.27%) |
Sep 14, 2015 | 17.77 | 18.84 | 17.77 | 18.53 | 1,530,802 | -0.20(-1.07%) |
Sep 11, 2015 | 18.58 | 18.85 | 18.43 | 18.73 | 870,803 | +0.03(+0.13%) |
Sep 10, 2015 | 18.85 | 19.16 | 18.63 | 18.70 | 2,672,152 | -0.10(-0.53%) |
Sep 09, 2015 | 19.31 | 19.43 | 18.73 | 18.80 | 1,893,403 | -0.40(-2.09%) |
Sep 08, 2015 | 18.73 | 19.53 | 18.50 | 19.21 | 4,923,492 | +0.96(+5.23%) |
Sep 04, 2015 | 18.00 | 18.25 | 18.25 | 18.25 | 4,632,804 | -0.15(-0.82%) |
Sep 03, 2015 | 19.23 | 19.43 | 18.39 | 18.40 | 4,863,519 | -0.78(-4.06%) |
Sep 02, 2015 | 19.11 | 19.44 | 18.98 | 19.18 | 2,256,989 | +0.30(+1.60%) |
Sep 01, 2015 | 19.48 | 20.04 | 18.83 | 18.88 | 6,260,872 | -1.06(-5.30%) |
Aug 31, 2015 | 19.66 | 20.14 | 19.43 | 19.93 | 4,635,685 | +0.28(+1.41%) |
Aug 28, 2015 | 19.68 | 19.97 | 19.61 | 19.66 | 4,320,686 | -0.15(-0.76%) |
Aug 27, 2015 | 19.46 | 19.86 | 19.41 | 19.81 | 2,965,917 | +0.50(+2.60%) |
Aug 26, 2015 | 19.38 | 19.71 | 19.08 | 19.31 | 2,713,786 | +0.23(+1.19%) |
Aug 25, 2015 | 19.56 | 19.56 | 18.93 | 19.08 | 3,224,786 | +0.08(+0.40%) |
Aug 24, 2015 | 18.30 | 19.26 | 17.45 | 19.00 | 4,532,269 | -0.03(-0.13%) |
Aug 21, 2015 | 18.85 | 19.56 | 18.80 | 19.03 | 3,071,617 | -0.08(-0.39%) |
Aug 20, 2015 | 18.90 | 19.52 | 18.70 | 19.11 | 2,313,316 | +0.10(+0.53%) |
Aug 19, 2015 | 19.18 | 19.19 | 18.84 | 19.00 | 1,598,053 | -0.25(-1.31%) |
Aug 18, 2015 | 19.18 | 19.36 | 18.99 | 19.26 | 2,353,499 | -0.13(-0.65%) |
Aug 17, 2015 | 19.43 | 19.43 | 19.00 | 19.38 | 1,868,903 | -0.13(-0.64%) |
Aug 14, 2015 | 18.95 | 19.53 | 18.83 | 19.51 | 2,062,523 | +0.60(+3.19%) |
Aug 13, 2015 | 18.93 | 19.18 | 18.78 | 18.90 | 1,391,231 | -0.08(-0.40%) |
Aug 12, 2015 | 18.85 | 19.11 | 18.50 | 18.98 | 3,008,255 | +0.03(+0.13%) |
Aug 11, 2015 | 19.03 | 19.21 | 18.79 | 18.95 | 2,749,363 | -0.28(-1.44%) |
Aug 10, 2015 | 18.68 | 19.31 | 18.58 | 19.23 | 5,406,561 | +0.50(+2.68%) |
Aug 07, 2015 | 18.95 | 19.08 | 18.34 | 18.73 | 5,267,559 | -0.28(-1.45%) |
Aug 06, 2015 | 19.66 | 19.76 | 18.90 | 19.00 | 2,426,350 | -0.69(-3.51%) |
Aug 05, 2015 | 19.68 | 20.00 | 19.46 | 19.70 | 3,878,010 | +0.13(+0.64%) |
Aug 04, 2015 | 18.75 | 20.34 | 18.73 | 19.57 | 1,786,459 | -0.29(-1.46%) |
Aug 03, 2015 | 20.06 | 20.19 | 19.76 | 19.86 | 1,552,304 | -0.25(-1.25%) |
Jul 31, 2015 | 20.11 | 20.26 | 19.78 | 20.11 | 2,043,152 | +0.05(+0.25%) |
Jul 30, 2015 | 20.01 | 20.41 | 20.01 | 20.06 | 2,143,878 | -0.05(-0.25%) |
Jul 29, 2015 | 19.48 | 20.16 | 19.46 | 20.11 | 3,283,415 | +0.58(+2.96%) |
Jul 28, 2015 | 19.31 | 19.58 | 18.35 | 19.53 | 6,275,544 | +0.35(+1.83%) |
Jul 27, 2015 | 19.71 | 19.73 | 19.16 | 19.18 | 4,971,872 | -0.75(-3.78%) |
Jul 24, 2015 | 19.88 | 20.26 | 19.78 | 19.93 | 3,225,133 | -0.11(-0.56%) |
Jul 23, 2015 | 20.84 | 20.89 | 19.91 | 20.05 | 5,582,086 | -0.77(-3.68%) |
Jul 22, 2015 | 20.99 | 21.37 | 20.81 | 20.81 | 3,127,884 | -0.35(-1.66%) |
Jul 21, 2015 | 20.64 | 21.22 | 20.39 | 21.17 | 4,163,273 | +0.78(+3.82%) |
Jul 20, 2015 | 20.89 | 21.07 | 20.34 | 20.39 | 4,989,173 | -0.48(-2.29%) |
Jul 17, 2015 | 21.62 | 21.64 | 20.76 | 20.87 | 8,764,361 | -0.78(-3.60%) |
Jul 16, 2015 | 21.77 | 21.97 | 21.62 | 21.64 | 2,015,628 | +0.03(+0.12%) |
Jul 15, 2015 | 22.27 | 22.32 | 21.57 | 21.62 | 2,674,103 | -0.63(-2.82%) |
Jul 14, 2015 | 22.25 | 22.30 | 22.10 | 22.25 | 2,475,296 | +0.05(+0.23%) |
Jul 13, 2015 | 22.27 | 22.27 | 21.95 | 22.20 | 4,759,687 | +0.10(+0.45%) |
Jul 10, 2015 | 22.02 | 22.25 | 21.90 | 22.10 | 2,872,805 | +0.20(+0.92%) |
Jul 09, 2015 | 22.12 | 22.25 | 21.87 | 21.90 | 1,837,092 | -0.06(-0.29%) |
Jul 08, 2015 | 22.30 | 22.47 | 21.90 | 21.96 | 3,700,368 | -0.39(-1.74%) |
Jul 07, 2015 | 22.30 | 22.57 | 22.00 | 22.35 | 4,347,911 | +0.00(+0.00%) |
Jul 06, 2015 | 22.22 | 22.42 | 22.15 | 22.35 | 4,030,903 | +0.10(+0.45%) |
Jul 02, 2015 | 21.95 | 22.25 | 22.25 | 22.25 | 5,636,433 | +0.25(+1.14%) |