Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.15 | 21.34 | 20.95 | 21.24 | 734,563 | +0.65(+3.15%) |
Sep 29, 2015 | 20.99 | 21.06 | 20.47 | 20.59 | 927,331 | -0.02(-0.07%) |
Sep 28, 2015 | 20.98 | 21.07 | 20.61 | 20.61 | 504,563 | -0.95(-4.43%) |
Sep 25, 2015 | 22.02 | 22.06 | 21.48 | 21.56 | 340,409 | -0.31(-1.40%) |
Sep 24, 2015 | 21.37 | 21.96 | 21.24 | 21.87 | 371,697 | +0.18(+0.81%) |
Sep 23, 2015 | 22.36 | 22.55 | 21.68 | 21.69 | 385,511 | -0.68(-3.04%) |
Sep 22, 2015 | 22.17 | 22.65 | 22.05 | 22.37 | 579,555 | -0.69(-2.98%) |
Sep 21, 2015 | 23.39 | 23.39 | 22.89 | 23.06 | 503,480 | -0.31(-1.34%) |
Sep 18, 2015 | 23.84 | 24.01 | 23.28 | 23.37 | 679,725 | -1.11(-4.52%) |
Sep 17, 2015 | 24.43 | 24.94 | 24.29 | 24.48 | 555,914 | +0.18(+0.72%) |
Sep 16, 2015 | 23.90 | 24.39 | 23.79 | 24.30 | 776,348 | +0.73(+3.11%) |
Sep 15, 2015 | 23.59 | 23.89 | 23.36 | 23.57 | 719,474 | +0.21(+0.88%) |
Sep 14, 2015 | 23.10 | 23.42 | 22.95 | 23.36 | 383,976 | +0.15(+0.62%) |
Sep 11, 2015 | 23.28 | 23.29 | 22.85 | 23.22 | 232,288 | -0.31(-1.33%) |
Sep 10, 2015 | 23.39 | 23.71 | 23.10 | 23.53 | 496,648 | +0.35(+1.52%) |
Sep 09, 2015 | 23.94 | 24.49 | 23.16 | 23.18 | 787,470 | -0.68(-2.85%) |
Sep 08, 2015 | 23.19 | 23.90 | 23.11 | 23.86 | 433,029 | +0.40(+1.69%) |
Sep 04, 2015 | 23.85 | 23.46 | 23.46 | 23.46 | 511,990 | -1.23(-4.98%) |
Sep 03, 2015 | 24.49 | 25.13 | 24.42 | 24.69 | 662,192 | +0.18(+0.72%) |
Sep 02, 2015 | 24.78 | 24.78 | 24.02 | 24.52 | 525,874 | +0.69(+2.88%) |
Sep 01, 2015 | 24.32 | 24.52 | 23.74 | 23.83 | 589,921 | -1.18(-4.73%) |
Aug 31, 2015 | 24.23 | 25.13 | 23.89 | 25.01 | 926,670 | +0.27(+1.08%) |
Aug 28, 2015 | 24.22 | 24.95 | 24.16 | 24.74 | 856,946 | +0.93(+3.91%) |
Aug 27, 2015 | 22.87 | 24.00 | 22.86 | 23.81 | 711,527 | +1.28(+5.69%) |
Aug 26, 2015 | 22.38 | 22.56 | 22.03 | 22.53 | 628,446 | +0.92(+4.24%) |
Aug 25, 2015 | 22.52 | 23.04 | 21.60 | 21.61 | 908,525 | +0.27(+1.29%) |
Aug 24, 2015 | 21.14 | 22.22 | 20.86 | 21.34 | 824,618 | -0.92(-4.15%) |
Aug 21, 2015 | 22.85 | 23.10 | 22.14 | 22.26 | 490,759 | -0.63(-2.77%) |
Aug 20, 2015 | 23.13 | 23.42 | 22.88 | 22.90 | 538,286 | -0.65(-2.76%) |
Aug 19, 2015 | 23.82 | 23.87 | 23.22 | 23.55 | 499,441 | -0.35(-1.47%) |
Aug 18, 2015 | 23.65 | 24.00 | 23.55 | 23.90 | 315,265 | -0.04(-0.16%) |
Aug 17, 2015 | 24.10 | 24.16 | 23.89 | 23.94 | 472,182 | -0.58(-2.37%) |
Aug 14, 2015 | 24.84 | 25.09 | 24.49 | 24.52 | 424,653 | -0.73(-2.90%) |
Aug 13, 2015 | 25.41 | 25.47 | 25.20 | 25.25 | 792,120 | -0.48(-1.87%) |
Aug 12, 2015 | 25.29 | 25.81 | 25.21 | 25.73 | 382,666 | -0.02(-0.06%) |
Aug 11, 2015 | 25.43 | 25.76 | 25.37 | 25.74 | 573,332 | -0.31(-1.17%) |
Aug 10, 2015 | 25.23 | 26.13 | 25.12 | 26.05 | 291,536 | +0.95(+3.80%) |
Aug 07, 2015 | 25.47 | 25.73 | 25.06 | 25.10 | 316,310 | -0.60(-2.32%) |
Aug 06, 2015 | 24.95 | 25.72 | 24.78 | 25.69 | 355,865 | +0.53(+2.09%) |
Aug 05, 2015 | 25.52 | 25.69 | 25.09 | 25.16 | 436,602 | -0.31(-1.20%) |
Aug 04, 2015 | 25.67 | 25.84 | 25.30 | 25.47 | 350,840 | +0.20(+0.79%) |
Aug 03, 2015 | 25.76 | 25.81 | 25.20 | 25.27 | 453,983 | -1.05(-4.00%) |
Jul 31, 2015 | 26.55 | 26.65 | 26.23 | 26.33 | 457,889 | +0.42(+1.62%) |
Jul 30, 2015 | 25.70 | 26.05 | 25.67 | 25.91 | 379,720 | +0.30(+1.16%) |
Jul 29, 2015 | 24.82 | 25.79 | 24.71 | 25.61 | 1,019,789 | +0.33(+1.30%) |
Jul 28, 2015 | 24.82 | 25.38 | 24.78 | 25.28 | 564,956 | +0.34(+1.38%) |
Jul 27, 2015 | 25.04 | 25.25 | 24.81 | 24.94 | 540,194 | -0.26(-1.03%) |
Jul 24, 2015 | 25.10 | 25.33 | 24.98 | 25.20 | 388,882 | -0.98(-3.73%) |
Jul 23, 2015 | 26.13 | 26.26 | 26.04 | 26.17 | 288,335 | +0.16(+0.62%) |
Jul 22, 2015 | 26.40 | 26.40 | 25.92 | 26.01 | 322,322 | -0.61(-2.29%) |
Jul 21, 2015 | 26.69 | 26.89 | 26.43 | 26.62 | 465,351 | +0.29(+1.10%) |
Jul 20, 2015 | 26.35 | 26.49 | 26.07 | 26.33 | 519,502 | +0.07(+0.26%) |
Jul 17, 2015 | 26.81 | 26.81 | 26.17 | 26.26 | 489,726 | -0.61(-2.27%) |
Jul 16, 2015 | 26.81 | 26.94 | 26.71 | 26.87 | 507,832 | +0.61(+2.33%) |
Jul 15, 2015 | 26.55 | 26.80 | 26.16 | 26.26 | 330,619 | -0.27(-1.01%) |
Jul 14, 2015 | 26.39 | 26.68 | 26.23 | 26.53 | 455,301 | +0.15(+0.58%) |
Jul 13, 2015 | 26.24 | 26.49 | 26.07 | 26.38 | 1,143,284 | +0.24(+0.91%) |
Jul 10, 2015 | 26.20 | 26.37 | 26.00 | 26.14 | 759,124 | +0.62(+2.42%) |
Jul 09, 2015 | 25.88 | 26.00 | 25.51 | 25.52 | 492,202 | +0.63(+2.55%) |
Jul 08, 2015 | 24.89 | 25.37 | 24.78 | 24.89 | 486,130 | -0.56(-2.22%) |
Jul 07, 2015 | 25.55 | 25.70 | 24.65 | 25.45 | 1,249,082 | -1.00(-3.78%) |
Jul 06, 2015 | 26.20 | 26.68 | 26.02 | 26.45 | 1,249,806 | -1.47(-5.25%) |
Jul 02, 2015 | 27.75 | 27.92 | 27.92 | 27.92 | 1,477,033 | +0.97(+3.60%) |