Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.86 | 22.86 | 22.13 | 22.68 | 57,588 | -0.08(-0.34%) |
Sep 29, 2015 | 21.61 | 22.89 | 21.40 | 22.76 | 54,836 | +1.23(+5.72%) |
Sep 28, 2015 | 21.58 | 22.32 | 21.38 | 21.53 | 58,665 | -0.61(-2.76%) |
Sep 25, 2015 | 23.26 | 23.26 | 22.08 | 22.14 | 42,457 | -1.03(-4.46%) |
Sep 24, 2015 | 22.13 | 23.22 | 22.08 | 23.17 | 50,962 | +0.72(+3.22%) |
Sep 23, 2015 | 22.33 | 22.71 | 21.96 | 22.45 | 17,236 | +0.13(+0.58%) |
Sep 22, 2015 | 22.47 | 22.72 | 22.09 | 22.32 | 24,106 | -0.40(-1.78%) |
Sep 21, 2015 | 23.09 | 23.58 | 22.47 | 22.72 | 20,567 | -0.04(-0.19%) |
Sep 18, 2015 | 23.80 | 24.37 | 22.72 | 22.76 | 102,791 | -1.27(-5.30%) |
Sep 17, 2015 | 23.68 | 24.31 | 23.38 | 24.04 | 63,191 | +0.29(+1.23%) |
Sep 16, 2015 | 24.33 | 24.53 | 23.69 | 23.75 | 41,520 | -0.54(-2.23%) |
Sep 15, 2015 | 23.72 | 24.36 | 23.66 | 24.29 | 22,507 | +0.54(+2.28%) |
Sep 14, 2015 | 23.30 | 24.05 | 23.30 | 23.75 | 32,558 | +0.49(+2.11%) |
Sep 11, 2015 | 23.92 | 24.42 | 23.01 | 23.26 | 22,742 | -0.86(-3.57%) |
Sep 10, 2015 | 24.20 | 24.75 | 23.82 | 24.12 | 46,500 | +0.12(+0.50%) |
Sep 09, 2015 | 23.12 | 24.41 | 23.12 | 24.00 | 69,896 | +0.87(+3.76%) |
Sep 08, 2015 | 22.86 | 24.07 | 22.86 | 23.13 | 57,254 | -0.82(-3.42%) |
Sep 04, 2015 | 23.15 | 23.94 | 23.94 | 23.94 | 28,222 | +0.61(+2.62%) |
Sep 03, 2015 | 22.78 | 23.97 | 22.64 | 23.33 | 41,869 | +0.31(+1.35%) |
Sep 02, 2015 | 22.55 | 23.20 | 22.43 | 23.02 | 43,081 | +0.83(+3.72%) |
Sep 01, 2015 | 22.39 | 22.83 | 22.11 | 22.20 | 44,509 | -0.60(-2.64%) |
Aug 31, 2015 | 22.59 | 23.27 | 22.50 | 22.80 | 36,787 | +0.22(+0.99%) |
Aug 28, 2015 | 22.43 | 22.83 | 22.39 | 22.58 | 37,980 | +0.16(+0.69%) |
Aug 27, 2015 | 22.56 | 22.76 | 22.32 | 22.42 | 53,691 | -0.07(-0.30%) |
Aug 26, 2015 | 22.16 | 22.63 | 22.01 | 22.49 | 38,885 | +0.83(+3.83%) |
Aug 25, 2015 | 22.37 | 22.63 | 21.65 | 21.66 | 40,090 | -0.46(-2.09%) |
Aug 24, 2015 | 21.72 | 23.53 | 20.62 | 22.12 | 43,682 | -1.12(-4.82%) |
Aug 21, 2015 | 23.48 | 24.22 | 22.93 | 23.24 | 56,961 | -0.70(-2.93%) |
Aug 20, 2015 | 24.17 | 24.66 | 23.94 | 23.94 | 43,964 | -0.43(-1.75%) |
Aug 19, 2015 | 24.08 | 24.75 | 23.89 | 24.37 | 42,477 | +0.21(+0.88%) |
Aug 18, 2015 | 23.95 | 24.26 | 23.94 | 24.16 | 34,451 | +0.12(+0.50%) |
Aug 17, 2015 | 23.99 | 24.59 | 23.86 | 24.04 | 41,394 | +0.11(+0.46%) |
Aug 14, 2015 | 23.95 | 24.75 | 23.66 | 23.93 | 43,371 | -0.03(-0.11%) |
Aug 13, 2015 | 23.99 | 24.87 | 23.87 | 23.95 | 49,423 | -0.07(-0.29%) |
Aug 12, 2015 | 23.18 | 24.16 | 23.18 | 24.02 | 34,308 | +0.70(+3.01%) |
Aug 11, 2015 | 23.44 | 23.99 | 23.25 | 23.32 | 26,915 | -0.21(-0.87%) |
Aug 10, 2015 | 23.79 | 24.40 | 23.27 | 23.52 | 36,688 | -0.18(-0.76%) |
Aug 07, 2015 | 24.34 | 24.71 | 23.58 | 23.70 | 41,332 | -0.68(-2.80%) |
Aug 06, 2015 | 25.19 | 25.58 | 24.38 | 24.39 | 47,590 | -0.62(-2.46%) |
Aug 05, 2015 | 24.66 | 25.64 | 24.39 | 25.00 | 43,796 | +0.60(+2.45%) |
Aug 04, 2015 | 23.75 | 24.92 | 23.75 | 24.40 | 34,963 | +0.51(+2.15%) |
Aug 03, 2015 | 24.29 | 24.61 | 23.45 | 23.89 | 57,956 | -0.38(-1.59%) |
Jul 31, 2015 | 24.60 | 24.99 | 23.98 | 24.28 | 25,521 | -0.21(-0.87%) |
Jul 30, 2015 | 23.94 | 25.03 | 23.94 | 24.49 | 25,753 | +0.39(+1.63%) |
Jul 29, 2015 | 25.44 | 25.80 | 24.01 | 24.10 | 38,220 | -1.46(-5.72%) |
Jul 28, 2015 | 25.56 | 25.82 | 25.18 | 25.56 | 19,656 | +0.16(+0.64%) |
Jul 27, 2015 | 25.50 | 25.85 | 25.34 | 25.40 | 11,086 | +0.07(+0.27%) |
Jul 24, 2015 | 25.58 | 26.11 | 25.27 | 25.33 | 40,946 | -0.36(-1.40%) |
Jul 23, 2015 | 25.91 | 26.50 | 25.48 | 25.69 | 20,851 | -0.21(-0.83%) |
Jul 22, 2015 | 25.42 | 26.08 | 25.42 | 25.90 | 21,115 | +0.26(+1.00%) |
Jul 21, 2015 | 25.39 | 25.97 | 25.32 | 25.64 | 20,132 | +0.00(+0.00%) |
Jul 20, 2015 | 26.21 | 26.22 | 25.50 | 25.64 | 27,323 | -0.38(-1.48%) |
Jul 17, 2015 | 26.23 | 26.51 | 25.70 | 26.03 | 44,177 | -0.13(-0.49%) |
Jul 16, 2015 | 26.72 | 26.90 | 26.02 | 26.16 | 38,598 | -0.10(-0.39%) |
Jul 15, 2015 | 26.48 | 26.78 | 25.95 | 26.26 | 17,334 | -0.36(-1.35%) |
Jul 14, 2015 | 26.29 | 26.73 | 25.92 | 26.62 | 40,954 | +0.46(+1.77%) |
Jul 13, 2015 | 26.16 | 27.03 | 26.14 | 26.16 | 35,217 | -0.08(-0.29%) |
Jul 10, 2015 | 25.71 | 26.30 | 25.66 | 26.23 | 19,010 | +0.91(+3.58%) |
Jul 09, 2015 | 25.62 | 25.92 | 25.25 | 25.33 | 40,154 | -0.20(-0.77%) |
Jul 08, 2015 | 25.70 | 26.06 | 25.43 | 25.52 | 41,266 | -0.30(-1.16%) |
Jul 07, 2015 | 25.48 | 25.97 | 25.25 | 25.82 | 33,755 | +0.26(+1.00%) |
Jul 06, 2015 | 25.25 | 25.93 | 25.25 | 25.57 | 48,545 | +0.05(+0.20%) |
Jul 02, 2015 | 25.65 | 25.52 | 25.52 | 25.52 | 21,518 | -0.15(-0.60%) |