Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.94 | 20.61 | 19.60 | 20.10 | 1,460,266 | +0.43(+2.17%) |
Sep 29, 2015 | 19.53 | 20.30 | 19.39 | 19.67 | 1,334,273 | +0.18(+0.94%) |
Sep 28, 2015 | 19.89 | 20.09 | 19.44 | 19.49 | 1,411,379 | -0.65(-3.22%) |
Sep 25, 2015 | 21.18 | 21.25 | 20.05 | 20.14 | 1,455,025 | -0.68(-3.26%) |
Sep 24, 2015 | 20.46 | 21.01 | 19.91 | 20.82 | 1,467,192 | +0.15(+0.75%) |
Sep 23, 2015 | 21.61 | 21.79 | 20.47 | 20.66 | 931,153 | -0.96(-4.44%) |
Sep 22, 2015 | 21.30 | 22.16 | 21.21 | 21.62 | 1,042,203 | -0.10(-0.45%) |
Sep 21, 2015 | 22.03 | 22.27 | 21.55 | 21.72 | 918,877 | +0.16(+0.76%) |
Sep 18, 2015 | 21.90 | 22.15 | 21.29 | 21.55 | 1,894,690 | -0.77(-3.43%) |
Sep 17, 2015 | 22.25 | 23.31 | 21.97 | 22.32 | 1,575,683 | +0.09(+0.39%) |
Sep 16, 2015 | 20.68 | 23.19 | 20.54 | 22.23 | 3,462,079 | +2.46(+12.45%) |
Sep 15, 2015 | 19.05 | 19.83 | 19.05 | 19.77 | 781,048 | +0.84(+4.45%) |
Sep 14, 2015 | 19.25 | 19.28 | 18.62 | 18.93 | 591,286 | -0.43(-2.20%) |
Sep 11, 2015 | 19.72 | 19.95 | 19.01 | 19.35 | 1,155,069 | -0.77(-3.81%) |
Sep 10, 2015 | 19.80 | 20.29 | 19.58 | 20.12 | 722,164 | +0.37(+1.86%) |
Sep 09, 2015 | 20.76 | 21.26 | 19.71 | 19.75 | 1,195,888 | -0.94(-4.54%) |
Sep 08, 2015 | 20.55 | 20.85 | 19.92 | 20.69 | 915,001 | +0.35(+1.72%) |
Sep 04, 2015 | 20.38 | 20.34 | 20.34 | 20.34 | 777,427 | -0.33(-1.59%) |
Sep 03, 2015 | 21.16 | 21.87 | 20.51 | 20.67 | 1,230,723 | -0.24(-1.16%) |
Sep 02, 2015 | 21.18 | 21.26 | 19.65 | 20.91 | 1,303,817 | +0.11(+0.51%) |
Sep 01, 2015 | 21.25 | 22.17 | 20.57 | 20.81 | 1,499,953 | -1.40(-6.29%) |
Aug 31, 2015 | 21.43 | 22.70 | 21.05 | 22.20 | 1,279,283 | +0.47(+2.14%) |
Aug 28, 2015 | 21.36 | 22.42 | 21.27 | 21.74 | 1,488,506 | +0.31(+1.45%) |
Aug 27, 2015 | 20.06 | 21.79 | 19.83 | 21.43 | 1,701,384 | +2.04(+10.49%) |
Aug 26, 2015 | 19.01 | 19.47 | 18.67 | 19.39 | 976,217 | +0.84(+4.55%) |
Aug 25, 2015 | 19.73 | 19.73 | 18.49 | 18.55 | 1,120,699 | -0.31(-1.64%) |
Aug 24, 2015 | 19.38 | 20.54 | 18.83 | 18.86 | 1,242,067 | -1.73(-8.38%) |
Aug 21, 2015 | 20.33 | 20.79 | 19.95 | 20.58 | 1,003,996 | +0.10(+0.47%) |
Aug 20, 2015 | 20.71 | 21.16 | 20.48 | 20.49 | 922,756 | -0.40(-1.90%) |
Aug 19, 2015 | 21.72 | 22.01 | 20.60 | 20.88 | 989,496 | -1.12(-5.11%) |
Aug 18, 2015 | 21.85 | 22.12 | 21.58 | 22.01 | 745,656 | +0.09(+0.40%) |
Aug 17, 2015 | 22.08 | 22.29 | 21.74 | 21.92 | 566,368 | -0.19(-0.88%) |
Aug 14, 2015 | 21.83 | 22.25 | 21.56 | 22.11 | 703,823 | +0.25(+1.15%) |
Aug 13, 2015 | 21.82 | 22.17 | 21.47 | 21.86 | 1,098,861 | -0.16(-0.75%) |
Aug 12, 2015 | 21.12 | 22.09 | 20.54 | 22.03 | 821,560 | +0.86(+4.08%) |
Aug 11, 2015 | 20.96 | 21.47 | 20.52 | 21.16 | 1,243,763 | -0.54(-2.50%) |
Aug 10, 2015 | 20.97 | 21.75 | 20.64 | 21.71 | 1,692,982 | +0.86(+4.14%) |
Aug 07, 2015 | 21.35 | 22.04 | 20.64 | 20.85 | 1,442,545 | -0.75(-3.46%) |
Aug 06, 2015 | 20.24 | 21.67 | 20.11 | 21.59 | 1,723,541 | +0.99(+4.80%) |
Aug 05, 2015 | 21.03 | 21.62 | 18.90 | 20.60 | 4,123,332 | -0.40(-1.89%) |
Aug 04, 2015 | 20.97 | 21.41 | 20.73 | 21.00 | 1,514,512 | +0.19(+0.93%) |
Aug 03, 2015 | 21.04 | 21.62 | 20.60 | 20.81 | 1,618,038 | -0.54(-2.54%) |
Jul 31, 2015 | 21.84 | 22.25 | 21.33 | 21.35 | 1,489,594 | -0.69(-3.12%) |
Jul 30, 2015 | 22.03 | 22.49 | 21.75 | 22.04 | 1,681,377 | -0.19(-0.87%) |
Jul 29, 2015 | 20.39 | 22.42 | 20.34 | 22.23 | 1,799,374 | +1.82(+8.93%) |
Jul 28, 2015 | 19.86 | 20.77 | 19.60 | 20.41 | 1,017,566 | +0.54(+2.73%) |
Jul 27, 2015 | 19.86 | 20.53 | 19.70 | 19.87 | 1,180,868 | -0.39(-1.91%) |
Jul 24, 2015 | 20.62 | 20.91 | 20.00 | 20.25 | 1,316,126 | -0.56(-2.70%) |
Jul 23, 2015 | 20.14 | 20.88 | 19.76 | 20.82 | 1,353,009 | +0.79(+3.97%) |
Jul 22, 2015 | 19.93 | 20.32 | 19.70 | 20.02 | 1,015,762 | -0.12(-0.58%) |
Jul 21, 2015 | 20.30 | 20.89 | 20.00 | 20.14 | 1,459,717 | -0.12(-0.57%) |
Jul 20, 2015 | 21.56 | 21.88 | 20.21 | 20.25 | 1,399,785 | -1.28(-5.94%) |
Jul 17, 2015 | 22.71 | 22.71 | 21.42 | 21.53 | 1,634,674 | -1.24(-5.45%) |
Jul 16, 2015 | 23.45 | 23.45 | 22.49 | 22.77 | 1,168,454 | -0.45(-1.92%) |
Jul 15, 2015 | 24.23 | 24.51 | 22.83 | 23.22 | 1,507,658 | -1.86(-7.42%) |
Jul 14, 2015 | 23.36 | 25.26 | 22.99 | 25.08 | 1,688,394 | +1.89(+8.15%) |
Jul 13, 2015 | 23.18 | 23.40 | 22.29 | 23.19 | 1,113,590 | +0.02(+0.08%) |
Jul 10, 2015 | 22.74 | 23.84 | 22.63 | 23.17 | 1,465,109 | +0.47(+2.05%) |
Jul 09, 2015 | 22.38 | 23.19 | 22.38 | 22.71 | 1,005,315 | +0.81(+3.72%) |
Jul 08, 2015 | 22.05 | 22.65 | 21.81 | 21.89 | 1,107,131 | -0.44(-1.95%) |
Jul 07, 2015 | 21.74 | 22.39 | 20.56 | 22.33 | 1,721,081 | +0.80(+3.74%) |
Jul 06, 2015 | 22.03 | 22.17 | 21.45 | 21.52 | 1,247,692 | -0.93(-4.14%) |
Jul 02, 2015 | 22.84 | 22.45 | 22.45 | 22.45 | 809,622 | -0.24(-1.07%) |