Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.76 | 20.92 | 20.76 | 20.92 | 7,885 | +0.18(+0.85%) |
Sep 29, 2015 | 20.69 | 20.82 | 20.69 | 20.74 | 18,889 | -0.02(-0.10%) |
Sep 28, 2015 | 20.88 | 20.88 | 20.73 | 20.76 | 6,610 | -0.18(-0.86%) |
Sep 25, 2015 | 21.06 | 21.06 | 20.94 | 20.94 | 4,632 | -0.01(-0.05%) |
Sep 24, 2015 | 20.88 | 20.95 | 20.88 | 20.95 | 8,745 | -0.03(-0.13%) |
Sep 23, 2015 | 21.00 | 21.04 | 20.96 | 20.98 | 7,526 | -0.05(-0.23%) |
Sep 22, 2015 | 20.97 | 21.03 | 20.97 | 21.03 | 18,073 | -0.17(-0.80%) |
Sep 21, 2015 | 21.19 | 21.22 | 21.14 | 21.20 | 11,560 | +0.02(+0.07%) |
Sep 18, 2015 | 21.21 | 21.25 | 21.18 | 21.18 | 2,260 | -0.17(-0.77%) |
Sep 17, 2015 | 21.12 | 21.35 | 21.12 | 21.35 | 4,427 | +0.14(+0.65%) |
Sep 16, 2015 | 21.22 | 21.24 | 21.18 | 21.21 | 25,390 | +0.06(+0.27%) |
Sep 15, 2015 | 21.13 | 21.16 | 21.11 | 21.16 | 1,384 | +0.06(+0.29%) |
Sep 14, 2015 | 21.05 | 21.13 | 21.05 | 21.09 | 6,182 | -0.04(-0.18%) |
Sep 11, 2015 | 21.11 | 21.14 | 21.11 | 21.13 | 1,362 | -0.03(-0.13%) |
Sep 10, 2015 | 20.95 | 21.16 | 20.95 | 21.16 | 1,104 | +0.09(+0.41%) |
Sep 09, 2015 | 21.15 | 21.19 | 21.07 | 21.07 | 8,197 | -0.07(-0.33%) |
Sep 08, 2015 | 21.05 | 21.16 | 21.05 | 21.14 | 18,474 | +0.19(+0.91%) |
Sep 04, 2015 | 20.99 | 20.95 | 20.95 | 20.95 | 5,123 | -0.15(-0.73%) |
Sep 03, 2015 | 21.11 | 21.16 | 21.08 | 21.11 | 6,781 | +0.04(+0.18%) |
Sep 02, 2015 | 21.05 | 21.07 | 20.95 | 21.07 | 7,335 | +0.16(+0.76%) |
Sep 01, 2015 | 20.95 | 21.00 | 20.89 | 20.91 | 41,748 | -0.31(-1.46%) |
Aug 31, 2015 | 21.31 | 21.31 | 21.22 | 21.22 | 14,008 | -0.13(-0.62%) |
Aug 28, 2015 | 21.33 | 21.37 | 21.33 | 21.35 | 1,709 | +0.03(+0.15%) |
Aug 27, 2015 | 21.18 | 21.37 | 21.18 | 21.32 | 12,078 | +0.29(+1.38%) |
Aug 26, 2015 | 20.87 | 21.03 | 20.87 | 21.03 | 4,538 | -0.02(-0.10%) |
Aug 25, 2015 | 21.18 | 21.18 | 21.04 | 21.05 | 8,079 | +0.10(+0.47%) |
Aug 24, 2015 | 20.55 | 21.19 | 19.72 | 20.95 | 13,711 | -0.51(-2.36%) |
Aug 21, 2015 | 21.50 | 21.54 | 21.46 | 21.46 | 1,784 | -0.31(-1.42%) |
Aug 20, 2015 | 21.76 | 21.83 | 21.76 | 21.77 | 11,585 | -0.11(-0.51%) |
Aug 19, 2015 | 21.89 | 21.95 | 21.87 | 21.88 | 6,148 | -0.08(-0.38%) |
Aug 18, 2015 | 22.03 | 22.04 | 21.96 | 21.96 | 6,881 | -0.08(-0.35%) |
Aug 17, 2015 | 22.06 | 22.08 | 22.04 | 22.04 | 3,269 | +0.04(+0.18%) |
Aug 14, 2015 | 21.99 | 22.03 | 21.98 | 22.00 | 3,647 | -0.02(-0.09%) |
Aug 13, 2015 | 22.01 | 22.04 | 21.99 | 22.02 | 5,490 | +0.03(+0.15%) |
Aug 12, 2015 | 21.95 | 21.99 | 21.93 | 21.99 | 4,797 | -0.10(-0.44%) |
Aug 11, 2015 | 22.09 | 22.10 | 22.07 | 22.08 | 2,297 | -0.09(-0.40%) |
Aug 10, 2015 | 22.16 | 22.21 | 22.16 | 22.17 | 1,539 | +0.08(+0.37%) |
Aug 07, 2015 | 22.07 | 22.14 | 22.07 | 22.09 | 1,391 | +0.03(+0.13%) |
Aug 06, 2015 | 22.10 | 22.10 | 22.03 | 22.06 | 7,664 | -0.07(-0.33%) |
Aug 05, 2015 | 22.17 | 22.17 | 22.14 | 22.14 | 3,511 | +0.02(+0.11%) |
Aug 04, 2015 | 22.15 | 22.21 | 22.11 | 22.11 | 26,077 | -0.05(-0.22%) |
Aug 03, 2015 | 22.13 | 22.16 | 22.13 | 22.16 | 688 | +0.02(+0.09%) |
Jul 31, 2015 | 22.18 | 22.18 | 22.14 | 22.14 | 5,850 | +0.05(+0.22%) |
Jul 30, 2015 | 22.01 | 22.09 | 22.01 | 22.09 | 7,053 | -0.01(-0.03%) |
Jul 29, 2015 | 22.01 | 22.10 | 22.01 | 22.10 | 22,882 | +0.10(+0.45%) |
Jul 28, 2015 | 22.00 | 22.00 | 21.96 | 22.00 | 4,776 | +0.15(+0.67%) |
Jul 27, 2015 | 21.92 | 21.92 | 21.85 | 21.85 | 17,262 | -0.11(-0.48%) |
Jul 24, 2015 | 22.02 | 22.03 | 21.94 | 21.96 | 41,047 | -0.11(-0.49%) |
Jul 23, 2015 | 22.06 | 22.08 | 22.01 | 22.07 | 16,742 | -0.02(-0.08%) |
Jul 22, 2015 | 22.09 | 22.13 | 22.08 | 22.08 | 33,212 | -0.08(-0.36%) |
Jul 21, 2015 | 22.17 | 22.17 | 22.14 | 22.16 | 11,928 | -0.07(-0.33%) |
Jul 20, 2015 | 22.18 | 22.26 | 22.18 | 22.24 | 20,562 | +0.03(+0.12%) |
Jul 17, 2015 | 22.26 | 22.26 | 22.20 | 22.21 | 8,829 | -0.04(-0.18%) |
Jul 16, 2015 | 22.21 | 22.25 | 22.21 | 22.25 | 9,322 | +0.14(+0.62%) |
Jul 15, 2015 | 22.18 | 22.18 | 22.08 | 22.11 | 13,957 | +0.01(+0.06%) |
Jul 14, 2015 | 22.08 | 22.13 | 22.05 | 22.10 | 16,552 | +0.07(+0.33%) |
Jul 13, 2015 | 22.02 | 22.09 | 22.01 | 22.03 | 12,268 | +0.04(+0.20%) |
Jul 10, 2015 | 21.92 | 21.99 | 21.91 | 21.98 | 17,690 | +0.17(+0.77%) |
Jul 09, 2015 | 21.78 | 21.85 | 21.58 | 21.82 | 3,735 | +0.08(+0.39%) |
Jul 08, 2015 | 21.80 | 21.81 | 21.73 | 21.73 | 6,590 | -0.22(-1.02%) |
Jul 07, 2015 | 21.91 | 21.96 | 21.82 | 21.96 | 6,747 | +0.04(+0.16%) |
Jul 06, 2015 | 21.92 | 21.92 | 21.88 | 21.92 | 13,233 | -0.04(-0.19%) |
Jul 02, 2015 | 21.96 | 21.96 | 21.96 | 21.96 | 8,966 | +0.03(+0.13%) |