Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.60 | 21.88 | 21.39 | 21.74 | 1,106,473 | +0.38(+1.79%) |
Sep 29, 2015 | 20.90 | 21.84 | 20.90 | 21.35 | 1,347,898 | +0.45(+2.14%) |
Sep 28, 2015 | 21.33 | 21.39 | 20.57 | 20.91 | 1,203,564 | -0.45(-2.09%) |
Sep 25, 2015 | 22.17 | 22.21 | 20.94 | 21.35 | 984,157 | -0.68(-3.08%) |
Sep 24, 2015 | 22.14 | 22.15 | 21.72 | 22.03 | 562,299 | -0.21(-0.96%) |
Sep 23, 2015 | 22.34 | 22.67 | 22.19 | 22.25 | 650,831 | -0.12(-0.53%) |
Sep 22, 2015 | 22.01 | 22.39 | 22.01 | 22.36 | 557,386 | +0.07(+0.31%) |
Sep 21, 2015 | 22.45 | 22.74 | 22.06 | 22.29 | 633,075 | -0.04(-0.20%) |
Sep 18, 2015 | 22.35 | 22.66 | 22.16 | 22.34 | 1,138,760 | -0.31(-1.35%) |
Sep 17, 2015 | 22.52 | 22.89 | 22.46 | 22.65 | 553,451 | +0.15(+0.66%) |
Sep 16, 2015 | 22.77 | 22.81 | 22.40 | 22.50 | 635,772 | -0.24(-1.04%) |
Sep 15, 2015 | 22.54 | 22.78 | 22.46 | 22.73 | 456,518 | +0.21(+0.93%) |
Sep 14, 2015 | 22.48 | 22.60 | 22.41 | 22.53 | 630,102 | +0.08(+0.38%) |
Sep 11, 2015 | 22.27 | 22.55 | 22.21 | 22.44 | 485,670 | +0.16(+0.74%) |
Sep 10, 2015 | 21.93 | 22.35 | 21.92 | 22.28 | 951,449 | +0.35(+1.59%) |
Sep 09, 2015 | 22.34 | 22.34 | 21.89 | 21.93 | 657,803 | -0.26(-1.15%) |
Sep 08, 2015 | 21.98 | 22.24 | 21.70 | 22.18 | 1,309,260 | +0.50(+2.31%) |
Sep 04, 2015 | 21.44 | 21.68 | 21.68 | 21.68 | 1,222,566 | +0.05(+0.22%) |
Sep 03, 2015 | 21.91 | 22.09 | 21.61 | 21.64 | 630,123 | -0.23(-1.03%) |
Sep 02, 2015 | 21.79 | 22.00 | 21.60 | 21.86 | 842,111 | +0.25(+1.14%) |
Sep 01, 2015 | 21.82 | 21.98 | 21.52 | 21.62 | 822,228 | -0.59(-2.68%) |
Aug 31, 2015 | 22.53 | 22.71 | 22.14 | 22.21 | 843,060 | -0.36(-1.58%) |
Aug 28, 2015 | 22.60 | 22.78 | 22.47 | 22.57 | 1,644,274 | -0.12(-0.52%) |
Aug 27, 2015 | 22.69 | 22.92 | 22.44 | 22.69 | 1,477,905 | +0.24(+1.05%) |
Aug 26, 2015 | 22.32 | 23.25 | 21.91 | 22.45 | 1,075,130 | +0.53(+2.40%) |
Aug 25, 2015 | 22.80 | 23.82 | 21.90 | 21.92 | 1,274,761 | -0.33(-1.48%) |
Aug 24, 2015 | 23.00 | 23.32 | 22.24 | 22.25 | 1,435,592 | -1.61(-6.75%) |
Aug 21, 2015 | 24.15 | 24.54 | 23.86 | 23.86 | 990,516 | -0.51(-2.11%) |
Aug 20, 2015 | 24.55 | 24.61 | 24.34 | 24.38 | 831,319 | -0.38(-1.53%) |
Aug 19, 2015 | 24.82 | 24.84 | 24.65 | 24.76 | 768,672 | -0.11(-0.45%) |
Aug 18, 2015 | 24.98 | 25.12 | 24.79 | 24.87 | 787,172 | -0.17(-0.67%) |
Aug 17, 2015 | 24.79 | 25.06 | 24.65 | 25.04 | 865,444 | +0.20(+0.80%) |
Aug 14, 2015 | 24.94 | 25.04 | 24.65 | 24.84 | 437,826 | -0.08(-0.33%) |
Aug 13, 2015 | 24.93 | 25.05 | 24.84 | 24.92 | 956,728 | -0.04(-0.18%) |
Aug 12, 2015 | 25.03 | 25.33 | 24.69 | 24.96 | 1,127,424 | -0.34(-1.34%) |
Aug 11, 2015 | 25.35 | 25.57 | 25.15 | 25.30 | 973,652 | -0.23(-0.91%) |
Aug 10, 2015 | 25.60 | 25.87 | 25.41 | 25.53 | 1,014,664 | +0.11(+0.42%) |
Aug 07, 2015 | 25.68 | 26.04 | 24.98 | 25.43 | 1,433,825 | -0.34(-1.31%) |
Aug 06, 2015 | 26.56 | 26.85 | 25.56 | 25.76 | 1,378,750 | -0.26(-1.02%) |
Aug 05, 2015 | 25.88 | 26.12 | 25.83 | 26.03 | 731,841 | +0.30(+1.17%) |
Aug 04, 2015 | 25.80 | 25.92 | 25.54 | 25.73 | 1,141,394 | -0.05(-0.20%) |
Aug 03, 2015 | 25.71 | 25.94 | 25.61 | 25.78 | 820,183 | +0.15(+0.57%) |
Jul 31, 2015 | 25.89 | 26.14 | 25.55 | 25.64 | 1,038,852 | -0.15(-0.57%) |
Jul 30, 2015 | 25.66 | 25.84 | 25.39 | 25.78 | 1,083,469 | +0.08(+0.30%) |
Jul 29, 2015 | 25.59 | 25.77 | 25.35 | 25.71 | 1,080,904 | +0.17(+0.67%) |
Jul 28, 2015 | 25.27 | 25.54 | 25.08 | 25.53 | 927,598 | +0.41(+1.61%) |
Jul 27, 2015 | 25.05 | 25.25 | 24.90 | 25.13 | 1,796,755 | -0.01(-0.03%) |
Jul 24, 2015 | 25.19 | 25.47 | 24.99 | 25.14 | 1,288,364 | -0.05(-0.21%) |
Jul 23, 2015 | 25.24 | 25.31 | 24.97 | 25.19 | 1,103,983 | +0.07(+0.29%) |
Jul 22, 2015 | 24.50 | 25.15 | 24.37 | 25.12 | 1,389,699 | +0.50(+2.05%) |
Jul 21, 2015 | 24.45 | 24.63 | 24.44 | 24.61 | 1,220,136 | +0.12(+0.49%) |
Jul 20, 2015 | 24.42 | 24.56 | 24.21 | 24.49 | 685,505 | +0.15(+0.62%) |
Jul 17, 2015 | 24.57 | 24.57 | 24.22 | 24.34 | 1,237,347 | -0.16(-0.67%) |
Jul 16, 2015 | 24.40 | 24.64 | 24.19 | 24.51 | 929,360 | +0.30(+1.25%) |
Jul 15, 2015 | 24.11 | 24.36 | 24.02 | 24.21 | 926,603 | +0.15(+0.61%) |
Jul 14, 2015 | 23.62 | 24.25 | 23.62 | 24.06 | 1,097,481 | +0.47(+1.99%) |
Jul 13, 2015 | 23.32 | 23.65 | 23.21 | 23.59 | 556,322 | +0.44(+1.89%) |
Jul 10, 2015 | 22.95 | 23.21 | 22.87 | 23.15 | 508,552 | +0.36(+1.59%) |
Jul 09, 2015 | 22.70 | 22.86 | 22.56 | 22.79 | 588,975 | +0.18(+0.81%) |
Jul 08, 2015 | 22.69 | 23.00 | 22.39 | 22.61 | 958,305 | -0.23(-1.00%) |
Jul 07, 2015 | 23.00 | 23.15 | 22.54 | 22.83 | 969,300 | -0.11(-0.47%) |
Jul 06, 2015 | 22.53 | 22.98 | 22.45 | 22.94 | 2,966,945 | +0.31(+1.39%) |
Jul 02, 2015 | 22.71 | 22.63 | 22.63 | 22.63 | 936,967 | -0.23(-1.02%) |