Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.62 | 21.91 | 21.41 | 21.76 | 1,105,361 | +0.38(+1.79%) |
Sep 29, 2015 | 20.92 | 21.86 | 20.92 | 21.37 | 1,346,544 | +0.45(+2.14%) |
Sep 28, 2015 | 21.35 | 21.41 | 20.59 | 20.93 | 1,202,354 | -0.45(-2.09%) |
Sep 25, 2015 | 22.20 | 22.23 | 20.96 | 21.37 | 983,168 | -0.68(-3.08%) |
Sep 24, 2015 | 22.16 | 22.18 | 21.74 | 22.05 | 561,734 | -0.21(-0.96%) |
Sep 23, 2015 | 22.37 | 22.69 | 22.21 | 22.27 | 650,177 | -0.12(-0.53%) |
Sep 22, 2015 | 22.03 | 22.41 | 22.03 | 22.39 | 556,826 | +0.07(+0.31%) |
Sep 21, 2015 | 22.48 | 22.77 | 22.08 | 22.32 | 632,439 | -0.04(-0.20%) |
Sep 18, 2015 | 22.37 | 22.69 | 22.18 | 22.36 | 1,137,616 | -0.31(-1.35%) |
Sep 17, 2015 | 22.54 | 22.91 | 22.48 | 22.67 | 552,895 | +0.15(+0.66%) |
Sep 16, 2015 | 22.80 | 22.83 | 22.42 | 22.52 | 635,133 | -0.24(-1.04%) |
Sep 15, 2015 | 22.57 | 22.80 | 22.48 | 22.76 | 456,059 | +0.21(+0.93%) |
Sep 14, 2015 | 22.50 | 22.63 | 22.43 | 22.55 | 629,469 | +0.08(+0.38%) |
Sep 11, 2015 | 22.30 | 22.57 | 22.24 | 22.46 | 485,182 | +0.16(+0.74%) |
Sep 10, 2015 | 21.95 | 22.37 | 21.94 | 22.30 | 950,493 | +0.35(+1.59%) |
Sep 09, 2015 | 22.36 | 22.36 | 21.91 | 21.95 | 657,142 | -0.26(-1.15%) |
Sep 08, 2015 | 22.00 | 22.27 | 21.72 | 22.21 | 1,307,944 | +0.50(+2.31%) |
Sep 04, 2015 | 21.46 | 21.71 | 21.71 | 21.71 | 1,221,337 | +0.05(+0.22%) |
Sep 03, 2015 | 21.93 | 22.11 | 21.63 | 21.66 | 629,490 | -0.23(-1.03%) |
Sep 02, 2015 | 21.81 | 22.02 | 21.62 | 21.88 | 841,265 | +0.25(+1.14%) |
Sep 01, 2015 | 21.84 | 22.00 | 21.54 | 21.64 | 821,402 | -0.60(-2.68%) |
Aug 31, 2015 | 22.55 | 22.73 | 22.17 | 22.23 | 842,213 | -0.36(-1.58%) |
Aug 28, 2015 | 22.62 | 22.80 | 22.50 | 22.59 | 1,642,622 | -0.12(-0.52%) |
Aug 27, 2015 | 22.71 | 22.94 | 22.47 | 22.71 | 1,476,420 | +0.24(+1.05%) |
Aug 26, 2015 | 22.34 | 23.28 | 21.93 | 22.47 | 1,074,050 | +0.53(+2.40%) |
Aug 25, 2015 | 22.82 | 23.85 | 21.92 | 21.95 | 1,273,480 | -0.33(-1.48%) |
Aug 24, 2015 | 23.02 | 23.34 | 22.26 | 22.27 | 1,434,149 | -1.61(-6.75%) |
Aug 21, 2015 | 24.18 | 24.56 | 23.88 | 23.89 | 989,521 | -0.52(-2.11%) |
Aug 20, 2015 | 24.57 | 24.64 | 24.36 | 24.40 | 830,484 | -0.38(-1.53%) |
Aug 19, 2015 | 24.85 | 24.86 | 24.68 | 24.78 | 767,900 | -0.11(-0.45%) |
Aug 18, 2015 | 25.01 | 25.14 | 24.81 | 24.89 | 786,381 | -0.17(-0.67%) |
Aug 17, 2015 | 24.81 | 25.08 | 24.67 | 25.06 | 864,574 | +0.20(+0.80%) |
Aug 14, 2015 | 24.97 | 25.06 | 24.68 | 24.86 | 437,386 | -0.08(-0.33%) |
Aug 13, 2015 | 24.96 | 25.08 | 24.86 | 24.94 | 955,767 | -0.04(-0.18%) |
Aug 12, 2015 | 25.05 | 25.36 | 24.72 | 24.99 | 1,126,292 | -0.34(-1.34%) |
Aug 11, 2015 | 25.38 | 25.59 | 25.17 | 25.33 | 972,674 | -0.23(-0.91%) |
Aug 10, 2015 | 25.63 | 25.90 | 25.43 | 25.56 | 1,013,645 | +0.11(+0.42%) |
Aug 07, 2015 | 25.70 | 26.07 | 25.00 | 25.45 | 1,432,384 | -0.34(-1.31%) |
Aug 06, 2015 | 26.59 | 26.88 | 25.59 | 25.79 | 1,377,365 | -0.27(-1.02%) |
Aug 05, 2015 | 25.91 | 26.14 | 25.85 | 26.06 | 731,106 | +0.30(+1.17%) |
Aug 04, 2015 | 25.82 | 25.94 | 25.57 | 25.76 | 1,140,247 | -0.05(-0.20%) |
Aug 03, 2015 | 25.74 | 25.96 | 25.63 | 25.81 | 819,359 | +0.15(+0.57%) |
Jul 31, 2015 | 25.91 | 26.17 | 25.58 | 25.66 | 1,037,808 | -0.15(-0.57%) |
Jul 30, 2015 | 25.68 | 25.86 | 25.42 | 25.81 | 1,082,380 | +0.08(+0.30%) |
Jul 29, 2015 | 25.61 | 25.80 | 25.38 | 25.73 | 1,079,819 | +0.17(+0.67%) |
Jul 28, 2015 | 25.30 | 25.57 | 25.11 | 25.56 | 926,666 | +0.41(+1.61%) |
Jul 27, 2015 | 25.07 | 25.28 | 24.92 | 25.15 | 1,794,950 | -0.01(-0.03%) |
Jul 24, 2015 | 25.22 | 25.49 | 25.02 | 25.16 | 1,287,070 | -0.05(-0.21%) |
Jul 23, 2015 | 25.27 | 25.33 | 25.00 | 25.22 | 1,102,874 | +0.07(+0.29%) |
Jul 22, 2015 | 24.53 | 25.18 | 24.40 | 25.14 | 1,388,302 | +0.50(+2.05%) |
Jul 21, 2015 | 24.47 | 24.66 | 24.46 | 24.64 | 1,218,910 | +0.12(+0.49%) |
Jul 20, 2015 | 24.44 | 24.59 | 24.24 | 24.52 | 684,816 | +0.15(+0.62%) |
Jul 17, 2015 | 24.60 | 24.60 | 24.24 | 24.37 | 1,236,104 | -0.16(-0.67%) |
Jul 16, 2015 | 24.43 | 24.67 | 24.22 | 24.53 | 928,426 | +0.30(+1.25%) |
Jul 15, 2015 | 24.13 | 24.38 | 24.05 | 24.23 | 925,673 | +0.15(+0.61%) |
Jul 14, 2015 | 23.64 | 24.27 | 23.64 | 24.08 | 1,096,378 | +0.47(+1.99%) |
Jul 13, 2015 | 23.34 | 23.67 | 23.23 | 23.61 | 555,763 | +0.44(+1.89%) |
Jul 10, 2015 | 22.97 | 23.24 | 22.90 | 23.17 | 508,041 | +0.36(+1.59%) |
Jul 09, 2015 | 22.72 | 22.88 | 22.58 | 22.81 | 588,383 | +0.18(+0.81%) |
Jul 08, 2015 | 22.71 | 23.02 | 22.42 | 22.63 | 957,342 | -0.23(-1.00%) |
Jul 07, 2015 | 23.02 | 23.17 | 22.56 | 22.86 | 968,327 | -0.11(-0.47%) |
Jul 06, 2015 | 22.55 | 23.00 | 22.47 | 22.96 | 2,963,964 | +0.31(+1.39%) |
Jul 02, 2015 | 22.73 | 22.65 | 22.65 | 22.65 | 936,026 | -0.23(-1.03%) |