Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.80 | 18.03 | 17.74 | 18.03 | 10,416,056 | +0.55(+3.14%) |
Sep 29, 2015 | 17.62 | 17.67 | 17.38 | 17.48 | 13,674,146 | +0.15(+0.85%) |
Sep 28, 2015 | 17.63 | 17.63 | 17.31 | 17.33 | 13,401,120 | -0.62(-3.45%) |
Sep 25, 2015 | 17.99 | 18.08 | 17.84 | 17.95 | 11,734,015 | +0.16(+0.90%) |
Sep 24, 2015 | 17.51 | 17.88 | 17.40 | 17.79 | 16,521,402 | +0.14(+0.80%) |
Sep 23, 2015 | 18.07 | 18.09 | 17.63 | 17.65 | 12,694,756 | -0.28(-1.55%) |
Sep 22, 2015 | 17.76 | 17.96 | 17.71 | 17.93 | 17,556,558 | -0.40(-2.16%) |
Sep 21, 2015 | 18.31 | 18.39 | 18.23 | 18.32 | 9,409,542 | -0.02(-0.10%) |
Sep 18, 2015 | 18.59 | 18.69 | 18.27 | 18.34 | 13,258,207 | -0.60(-3.18%) |
Sep 17, 2015 | 18.95 | 19.24 | 18.84 | 18.94 | 13,621,765 | -0.01(-0.06%) |
Sep 16, 2015 | 18.67 | 19.02 | 18.67 | 18.95 | 13,298,882 | +0.60(+3.28%) |
Sep 15, 2015 | 18.24 | 18.47 | 18.23 | 18.35 | 9,521,003 | +0.25(+1.40%) |
Sep 14, 2015 | 18.13 | 18.17 | 17.96 | 18.10 | 9,547,757 | -0.19(-1.06%) |
Sep 11, 2015 | 18.32 | 18.34 | 18.16 | 18.29 | 10,556,916 | -0.12(-0.64%) |
Sep 10, 2015 | 18.34 | 18.54 | 18.16 | 18.41 | 17,951,092 | +0.18(+1.00%) |
Sep 09, 2015 | 18.81 | 18.91 | 18.22 | 18.23 | 21,818,804 | -0.30(-1.62%) |
Sep 08, 2015 | 18.65 | 18.66 | 18.42 | 18.53 | 38,879,456 | +0.42(+2.31%) |
Sep 04, 2015 | 18.40 | 18.11 | 18.11 | 18.11 | 28,744,958 | -1.01(-5.28%) |
Sep 03, 2015 | 18.99 | 19.40 | 18.92 | 19.12 | 12,607,141 | +0.12(+0.65%) |
Sep 02, 2015 | 19.15 | 19.16 | 18.62 | 18.99 | 18,070,398 | +0.04(+0.19%) |
Sep 01, 2015 | 19.09 | 19.25 | 18.84 | 18.96 | 18,290,930 | -0.83(-4.17%) |
Aug 31, 2015 | 19.45 | 19.84 | 19.16 | 19.78 | 12,061,094 | +0.17(+0.84%) |
Aug 28, 2015 | 19.23 | 19.80 | 19.23 | 19.62 | 15,390,893 | +0.14(+0.70%) |
Aug 27, 2015 | 18.83 | 19.48 | 18.81 | 19.48 | 21,985,204 | +1.14(+6.21%) |
Aug 26, 2015 | 18.66 | 18.67 | 18.01 | 18.34 | 20,346,792 | +0.23(+1.27%) |
Aug 25, 2015 | 18.85 | 18.89 | 18.10 | 18.11 | 21,951,528 | -0.28(-1.54%) |
Aug 24, 2015 | 18.58 | 19.01 | 18.22 | 18.40 | 31,462,766 | -1.17(-5.97%) |
Aug 21, 2015 | 20.21 | 20.30 | 19.56 | 19.57 | 14,710,379 | -0.71(-3.52%) |
Aug 20, 2015 | 20.65 | 20.82 | 20.28 | 20.28 | 11,060,765 | -0.17(-0.81%) |
Aug 19, 2015 | 20.68 | 20.74 | 20.32 | 20.44 | 11,194,254 | -0.35(-1.67%) |
Aug 18, 2015 | 20.82 | 20.83 | 20.73 | 20.79 | 7,563,541 | -0.17(-0.79%) |
Aug 17, 2015 | 20.93 | 20.98 | 20.73 | 20.96 | 9,425,437 | -0.14(-0.67%) |
Aug 14, 2015 | 20.96 | 21.15 | 20.95 | 21.10 | 7,902,885 | -0.09(-0.42%) |
Aug 13, 2015 | 21.26 | 21.28 | 21.12 | 21.19 | 9,084,531 | -0.31(-1.43%) |
Aug 12, 2015 | 21.21 | 21.53 | 21.09 | 21.49 | 10,787,526 | +0.23(+1.08%) |
Aug 11, 2015 | 21.14 | 21.27 | 21.00 | 21.26 | 10,395,855 | -0.14(-0.63%) |
Aug 10, 2015 | 21.03 | 21.41 | 20.95 | 21.40 | 10,899,135 | +0.35(+1.68%) |
Aug 07, 2015 | 21.18 | 21.41 | 21.03 | 21.05 | 8,174,438 | -0.12(-0.56%) |
Aug 06, 2015 | 21.02 | 21.18 | 20.91 | 21.16 | 13,723,174 | +0.01(+0.03%) |
Aug 05, 2015 | 21.56 | 21.63 | 21.15 | 21.16 | 11,517,120 | -0.04(-0.19%) |
Aug 04, 2015 | 21.31 | 21.38 | 21.13 | 21.20 | 11,031,994 | +0.03(+0.16%) |
Aug 03, 2015 | 21.25 | 21.37 | 21.08 | 21.17 | 9,585,242 | -0.28(-1.33%) |
Jul 31, 2015 | 21.66 | 21.68 | 21.41 | 21.45 | 9,772,615 | -0.41(-1.88%) |
Jul 30, 2015 | 21.97 | 22.08 | 21.73 | 21.86 | 8,154,854 | +0.17(+0.78%) |
Jul 29, 2015 | 21.50 | 21.77 | 21.39 | 21.69 | 11,690,751 | +0.06(+0.27%) |
Jul 28, 2015 | 21.40 | 21.66 | 21.23 | 21.64 | 14,169,337 | +0.72(+3.44%) |
Jul 27, 2015 | 20.97 | 21.10 | 20.81 | 20.92 | 15,640,242 | -0.30(-1.42%) |
Jul 24, 2015 | 21.51 | 21.55 | 21.12 | 21.22 | 12,590,295 | -0.42(-1.96%) |
Jul 23, 2015 | 21.83 | 21.88 | 21.51 | 21.64 | 14,856,986 | -0.35(-1.61%) |
Jul 22, 2015 | 22.28 | 22.29 | 21.94 | 21.99 | 11,681,687 | -0.48(-2.12%) |
Jul 21, 2015 | 22.45 | 22.60 | 22.44 | 22.47 | 9,763,213 | -0.01(-0.05%) |
Jul 20, 2015 | 22.65 | 22.67 | 22.48 | 22.48 | 7,122,098 | -0.21(-0.95%) |
Jul 17, 2015 | 22.88 | 22.88 | 22.63 | 22.70 | 7,331,671 | -0.24(-1.06%) |
Jul 16, 2015 | 23.09 | 23.10 | 22.90 | 22.94 | 7,903,815 | -0.29(-1.25%) |
Jul 15, 2015 | 23.29 | 23.33 | 23.07 | 23.23 | 6,904,953 | -0.17(-0.72%) |
Jul 14, 2015 | 23.19 | 23.42 | 23.16 | 23.40 | 5,941,632 | +0.21(+0.93%) |
Jul 13, 2015 | 23.24 | 23.27 | 23.14 | 23.18 | 5,920,128 | +0.03(+0.15%) |
Jul 10, 2015 | 23.26 | 23.32 | 22.90 | 23.15 | 9,992,080 | +0.45(+1.97%) |
Jul 09, 2015 | 22.98 | 23.04 | 22.70 | 22.70 | 9,402,788 | -0.01(-0.05%) |
Jul 08, 2015 | 22.79 | 22.87 | 22.60 | 22.71 | 10,222,663 | -0.32(-1.41%) |
Jul 07, 2015 | 22.80 | 23.13 | 22.48 | 23.04 | 18,208,120 | -0.12(-0.50%) |
Jul 06, 2015 | 23.49 | 23.57 | 23.12 | 23.16 | 14,585,256 | -0.80(-3.34%) |
Jul 02, 2015 | 23.63 | 23.96 | 23.96 | 23.96 | 20,292,682 | +1.17(+5.14%) |