Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.61 | 20.61 | 20.43 | 20.53 | 4,290 | +0.45(+2.26%) |
Sep 29, 2015 | 20.14 | 20.14 | 20.08 | 20.08 | 11,543 | +0.06(+0.29%) |
Sep 28, 2015 | 20.22 | 20.22 | 20.02 | 20.02 | 15,364 | -0.37(-1.84%) |
Sep 25, 2015 | 20.66 | 20.66 | 20.38 | 20.40 | 7,023 | +0.12(+0.59%) |
Sep 24, 2015 | 20.10 | 20.32 | 20.00 | 20.28 | 23,113 | -0.13(-0.65%) |
Sep 23, 2015 | 20.59 | 20.59 | 20.41 | 20.41 | 5,480 | -0.18(-0.88%) |
Sep 22, 2015 | 20.60 | 20.61 | 20.44 | 20.59 | 23,936 | -0.50(-2.35%) |
Sep 21, 2015 | 21.12 | 21.15 | 20.94 | 21.09 | 41,124 | +0.16(+0.79%) |
Sep 18, 2015 | 20.85 | 21.05 | 20.85 | 20.92 | 90,439 | -0.56(-2.61%) |
Sep 17, 2015 | 21.45 | 21.88 | 21.44 | 21.48 | 69,836 | +0.00(+0.00%) |
Sep 16, 2015 | 21.38 | 21.48 | 21.38 | 21.48 | 68,761 | +0.19(+0.89%) |
Sep 15, 2015 | 21.09 | 21.30 | 20.99 | 21.29 | 117,336 | +0.26(+1.26%) |
Sep 14, 2015 | 21.05 | 21.08 | 20.97 | 21.03 | 38,968 | -0.13(-0.62%) |
Sep 11, 2015 | 21.14 | 21.19 | 21.10 | 21.16 | 5,371 | -0.22(-1.04%) |
Sep 10, 2015 | 21.35 | 21.44 | 21.27 | 21.38 | 15,480 | +0.10(+0.46%) |
Sep 09, 2015 | 21.81 | 21.83 | 21.28 | 21.28 | 40,708 | -0.09(-0.42%) |
Sep 08, 2015 | 21.45 | 21.45 | 21.27 | 21.37 | 64,897 | +0.38(+1.81%) |
Sep 04, 2015 | 20.99 | 20.99 | 20.99 | 20.99 | 17,341 | -0.40(-1.89%) |
Sep 03, 2015 | 21.50 | 21.61 | 21.34 | 21.40 | 95,806 | +0.18(+0.85%) |
Sep 02, 2015 | 21.31 | 21.31 | 21.02 | 21.22 | 31,259 | +0.36(+1.74%) |
Sep 01, 2015 | 21.11 | 21.11 | 20.80 | 20.85 | 51,112 | -0.63(-2.95%) |
Aug 31, 2015 | 21.54 | 21.59 | 21.42 | 21.49 | 41,527 | -0.13(-0.60%) |
Aug 28, 2015 | 21.52 | 21.62 | 21.44 | 21.62 | 7,584 | -0.03(-0.12%) |
Aug 27, 2015 | 21.67 | 21.70 | 21.45 | 21.65 | 54,317 | +0.48(+2.26%) |
Aug 26, 2015 | 20.83 | 21.17 | 20.80 | 21.17 | 7,374 | +0.36(+1.74%) |
Aug 25, 2015 | 21.09 | 21.18 | 20.80 | 20.80 | 76,831 | +0.75(+3.74%) |
Aug 24, 2015 | 19.77 | 20.71 | 19.31 | 20.05 | 109,968 | -1.04(-4.93%) |
Aug 21, 2015 | 21.63 | 21.76 | 21.09 | 21.09 | 15,146 | -0.79(-3.62%) |
Aug 20, 2015 | 22.23 | 22.25 | 21.83 | 21.89 | 16,035 | -0.68(-3.00%) |
Aug 19, 2015 | 22.63 | 22.67 | 22.56 | 22.56 | 7,110 | -0.33(-1.46%) |
Aug 18, 2015 | 23.00 | 23.00 | 22.90 | 22.90 | 4,670 | -0.07(-0.31%) |
Aug 17, 2015 | 22.75 | 22.98 | 22.73 | 22.97 | 22,564 | -0.06(-0.28%) |
Aug 14, 2015 | 22.92 | 23.03 | 22.88 | 23.03 | 2,023 | +0.06(+0.28%) |
Aug 13, 2015 | 23.08 | 23.09 | 22.94 | 22.97 | 100,345 | -0.07(-0.32%) |
Aug 12, 2015 | 22.86 | 23.04 | 22.83 | 23.04 | 2,462 | -0.49(-2.10%) |
Aug 11, 2015 | 23.57 | 23.58 | 23.53 | 23.53 | 11,244 | -0.38(-1.59%) |
Aug 10, 2015 | 23.82 | 23.91 | 23.82 | 23.91 | 4,694 | +0.18(+0.76%) |
Aug 07, 2015 | 23.78 | 23.78 | 23.70 | 23.73 | 4,627 | -0.13(-0.55%) |
Aug 06, 2015 | 23.98 | 23.98 | 23.79 | 23.86 | 3,699 | -0.01(-0.03%) |
Aug 05, 2015 | 23.90 | 23.98 | 23.86 | 23.87 | 23,987 | +0.22(+0.95%) |
Aug 04, 2015 | 23.65 | 23.67 | 23.64 | 23.65 | 4,113 | +0.01(+0.05%) |
Aug 03, 2015 | 23.59 | 23.64 | 23.59 | 23.64 | 1,993 | +0.16(+0.70%) |
Jul 31, 2015 | 23.34 | 23.48 | 23.28 | 23.47 | 2,522 | +0.07(+0.30%) |
Jul 30, 2015 | 23.37 | 23.41 | 23.21 | 23.40 | 23,514 | -0.05(-0.21%) |
Jul 29, 2015 | 23.22 | 23.45 | 23.21 | 23.45 | 6,566 | +0.19(+0.82%) |
Jul 28, 2015 | 23.20 | 23.30 | 23.06 | 23.26 | 27,962 | +0.39(+1.69%) |
Jul 27, 2015 | 23.06 | 23.06 | 22.87 | 22.87 | 17,611 | -0.47(-2.01%) |
Jul 24, 2015 | 23.44 | 23.44 | 23.34 | 23.34 | 921 | -0.22(-0.95%) |
Jul 23, 2015 | 23.69 | 23.73 | 23.57 | 23.57 | 6,238 | -0.12(-0.49%) |
Jul 22, 2015 | 23.63 | 23.72 | 23.63 | 23.68 | 17,684 | -0.05(-0.21%) |
Jul 21, 2015 | 23.87 | 23.87 | 23.70 | 23.73 | 15,946 | -0.26(-1.07%) |
Jul 20, 2015 | 24.04 | 24.04 | 23.98 | 23.99 | 61,520 | +0.17(+0.73%) |
Jul 17, 2015 | 23.87 | 23.89 | 23.80 | 23.81 | 40,685 | -0.06(-0.25%) |
Jul 16, 2015 | 23.90 | 23.91 | 23.84 | 23.87 | 43,750 | +0.34(+1.43%) |
Jul 15, 2015 | 23.50 | 23.54 | 23.50 | 23.54 | 868 | +0.10(+0.44%) |
Jul 14, 2015 | 23.41 | 23.47 | 23.41 | 23.44 | 14,735 | +0.12(+0.53%) |
Jul 13, 2015 | 23.31 | 23.33 | 23.30 | 23.31 | 4,902 | +0.18(+0.78%) |
Jul 10, 2015 | 23.03 | 23.13 | 22.92 | 23.13 | 3,388 | +0.88(+3.94%) |
Jul 09, 2015 | 22.26 | 22.26 | 22.25 | 22.25 | 5,305 | +0.52(+2.37%) |
Jul 08, 2015 | 21.95 | 21.95 | 21.74 | 21.74 | 11,523 | -0.26(-1.19%) |
Jul 07, 2015 | 21.66 | 22.02 | 21.61 | 22.00 | 104,196 | +0.12(+0.55%) |
Jul 06, 2015 | 22.11 | 22.15 | 21.77 | 21.88 | 50,855 | -0.65(-2.89%) |
Jul 02, 2015 | 22.64 | 22.53 | 22.53 | 22.53 | 6,548 | -0.23(-1.01%) |