Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.08 | 20.75 | 19.73 | 20.24 | 1,450,311 | +0.43(+2.17%) |
Sep 29, 2015 | 19.66 | 20.44 | 19.52 | 19.81 | 1,325,177 | +0.19(+0.94%) |
Sep 28, 2015 | 20.02 | 20.23 | 19.57 | 19.62 | 1,401,757 | -0.65(-3.22%) |
Sep 25, 2015 | 21.33 | 21.40 | 20.19 | 20.28 | 1,445,105 | -0.68(-3.26%) |
Sep 24, 2015 | 20.60 | 21.15 | 20.05 | 20.96 | 1,457,189 | +0.16(+0.75%) |
Sep 23, 2015 | 21.76 | 21.93 | 20.61 | 20.80 | 924,805 | -0.97(-4.44%) |
Sep 22, 2015 | 21.45 | 22.32 | 21.36 | 21.77 | 1,035,098 | -0.10(-0.45%) |
Sep 21, 2015 | 22.18 | 22.42 | 21.70 | 21.87 | 912,612 | +0.17(+0.76%) |
Sep 18, 2015 | 22.05 | 22.31 | 21.44 | 21.70 | 1,881,773 | -0.77(-3.43%) |
Sep 17, 2015 | 22.40 | 23.47 | 22.12 | 22.47 | 1,564,941 | +0.09(+0.39%) |
Sep 16, 2015 | 20.82 | 23.35 | 20.68 | 22.38 | 3,438,477 | +2.48(+12.45%) |
Sep 15, 2015 | 19.18 | 19.96 | 19.18 | 19.91 | 775,723 | +0.85(+4.45%) |
Sep 14, 2015 | 19.38 | 19.41 | 18.74 | 19.06 | 587,255 | -0.43(-2.20%) |
Sep 11, 2015 | 19.86 | 20.09 | 19.14 | 19.49 | 1,147,195 | -0.77(-3.81%) |
Sep 10, 2015 | 19.93 | 20.43 | 19.71 | 20.26 | 717,241 | +0.37(+1.86%) |
Sep 09, 2015 | 20.90 | 21.41 | 19.85 | 19.89 | 1,187,735 | -0.95(-4.54%) |
Sep 08, 2015 | 20.70 | 21.00 | 20.06 | 20.83 | 908,763 | +0.35(+1.72%) |
Sep 04, 2015 | 20.52 | 20.48 | 20.48 | 20.48 | 772,127 | -0.33(-1.59%) |
Sep 03, 2015 | 21.31 | 22.02 | 20.65 | 20.81 | 1,222,332 | -0.24(-1.16%) |
Sep 02, 2015 | 21.33 | 21.41 | 19.79 | 21.06 | 1,294,928 | +0.11(+0.51%) |
Sep 01, 2015 | 21.40 | 22.33 | 20.72 | 20.95 | 1,489,728 | -1.40(-6.29%) |
Aug 31, 2015 | 21.57 | 22.85 | 21.19 | 22.35 | 1,270,562 | +0.47(+2.14%) |
Aug 28, 2015 | 21.51 | 22.58 | 21.42 | 21.89 | 1,478,358 | +0.31(+1.45%) |
Aug 27, 2015 | 20.20 | 21.94 | 19.96 | 21.57 | 1,689,785 | +2.05(+10.49%) |
Aug 26, 2015 | 19.14 | 19.60 | 18.80 | 19.52 | 969,561 | +0.85(+4.55%) |
Aug 25, 2015 | 19.87 | 19.87 | 18.62 | 18.68 | 1,113,059 | -0.31(-1.64%) |
Aug 24, 2015 | 19.51 | 20.69 | 18.96 | 18.99 | 1,233,599 | -1.74(-8.38%) |
Aug 21, 2015 | 20.47 | 20.93 | 20.09 | 20.72 | 997,152 | +0.10(+0.47%) |
Aug 20, 2015 | 20.85 | 21.31 | 20.62 | 20.63 | 916,466 | -0.40(-1.90%) |
Aug 19, 2015 | 21.87 | 22.16 | 20.74 | 21.03 | 982,750 | -1.13(-5.11%) |
Aug 18, 2015 | 22.00 | 22.28 | 21.73 | 22.16 | 740,572 | +0.09(+0.40%) |
Aug 17, 2015 | 22.23 | 22.44 | 21.89 | 22.07 | 562,507 | -0.20(-0.88%) |
Aug 14, 2015 | 21.98 | 22.40 | 21.71 | 22.27 | 699,025 | +0.25(+1.15%) |
Aug 13, 2015 | 21.97 | 22.33 | 21.61 | 22.01 | 1,091,370 | -0.17(-0.75%) |
Aug 12, 2015 | 21.26 | 22.24 | 20.68 | 22.18 | 815,959 | +0.87(+4.08%) |
Aug 11, 2015 | 21.11 | 21.61 | 20.66 | 21.31 | 1,235,283 | -0.55(-2.50%) |
Aug 10, 2015 | 21.12 | 21.90 | 20.78 | 21.86 | 1,681,440 | +0.87(+4.14%) |
Aug 07, 2015 | 21.50 | 22.19 | 20.78 | 20.99 | 1,432,711 | -0.75(-3.46%) |
Aug 06, 2015 | 20.38 | 21.82 | 20.25 | 21.74 | 1,711,791 | +1.00(+4.80%) |
Aug 05, 2015 | 21.17 | 21.77 | 19.03 | 20.74 | 4,095,222 | -0.40(-1.89%) |
Aug 04, 2015 | 21.12 | 21.55 | 20.87 | 21.14 | 1,504,187 | +0.20(+0.93%) |
Aug 03, 2015 | 21.18 | 21.77 | 20.74 | 20.95 | 1,607,007 | -0.55(-2.54%) |
Jul 31, 2015 | 21.99 | 22.40 | 21.48 | 21.50 | 1,479,439 | -0.69(-3.12%) |
Jul 30, 2015 | 22.18 | 22.65 | 21.90 | 22.19 | 1,669,914 | -0.20(-0.87%) |
Jul 29, 2015 | 20.53 | 22.57 | 20.48 | 22.38 | 1,787,107 | +1.83(+8.93%) |
Jul 28, 2015 | 19.99 | 20.91 | 19.74 | 20.55 | 1,010,628 | +0.55(+2.73%) |
Jul 27, 2015 | 19.99 | 20.67 | 19.84 | 20.00 | 1,172,817 | -0.39(-1.91%) |
Jul 24, 2015 | 20.76 | 21.05 | 20.14 | 20.39 | 1,307,153 | -0.57(-2.70%) |
Jul 23, 2015 | 20.28 | 21.03 | 19.90 | 20.96 | 1,343,785 | +0.80(+3.97%) |
Jul 22, 2015 | 20.07 | 20.46 | 19.84 | 20.16 | 1,008,837 | -0.12(-0.58%) |
Jul 21, 2015 | 20.44 | 21.04 | 20.14 | 20.28 | 1,449,765 | -0.12(-0.57%) |
Jul 20, 2015 | 21.71 | 22.03 | 20.34 | 20.39 | 1,390,242 | -1.29(-5.94%) |
Jul 17, 2015 | 22.86 | 22.86 | 21.56 | 21.68 | 1,623,530 | -1.25(-5.45%) |
Jul 16, 2015 | 23.61 | 23.61 | 22.65 | 22.93 | 1,160,488 | -0.45(-1.92%) |
Jul 15, 2015 | 24.39 | 24.68 | 22.99 | 23.38 | 1,497,379 | -1.87(-7.42%) |
Jul 14, 2015 | 23.53 | 25.44 | 23.14 | 25.25 | 1,676,884 | +1.90(+8.15%) |
Jul 13, 2015 | 23.34 | 23.56 | 22.45 | 23.35 | 1,105,999 | +0.02(+0.08%) |
Jul 10, 2015 | 22.90 | 24.00 | 22.78 | 23.33 | 1,455,120 | +0.47(+2.05%) |
Jul 09, 2015 | 22.53 | 23.35 | 22.53 | 22.86 | 998,461 | +0.82(+3.72%) |
Jul 08, 2015 | 22.20 | 22.80 | 21.96 | 22.04 | 1,099,583 | -0.44(-1.95%) |
Jul 07, 2015 | 21.89 | 22.54 | 20.71 | 22.48 | 1,709,347 | +0.81(+3.74%) |
Jul 06, 2015 | 22.18 | 22.33 | 21.60 | 21.67 | 1,239,186 | -0.94(-4.14%) |
Jul 02, 2015 | 23.00 | 22.61 | 22.61 | 22.61 | 804,102 | -0.24(-1.07%) |