Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.20 | 23.40 | 23.08 | 23.34 | 1,963,456 | +0.40(+1.73%) |
Sep 29, 2015 | 23.02 | 23.25 | 22.81 | 22.95 | 1,022,035 | -0.09(-0.41%) |
Sep 28, 2015 | 23.61 | 23.61 | 22.82 | 23.04 | 1,310,455 | -0.70(-2.94%) |
Sep 25, 2015 | 23.71 | 24.12 | 23.69 | 23.74 | 1,773,461 | +0.28(+1.21%) |
Sep 24, 2015 | 23.73 | 23.78 | 23.32 | 23.45 | 2,151,650 | -0.47(-1.98%) |
Sep 23, 2015 | 24.29 | 24.32 | 23.88 | 23.93 | 1,125,402 | -0.37(-1.52%) |
Sep 22, 2015 | 24.13 | 24.38 | 24.05 | 24.30 | 1,243,909 | -0.01(-0.04%) |
Sep 21, 2015 | 24.53 | 24.66 | 24.21 | 24.31 | 2,365,702 | -0.08(-0.32%) |
Sep 18, 2015 | 24.77 | 24.87 | 24.33 | 24.38 | 2,315,702 | -0.62(-2.48%) |
Sep 17, 2015 | 25.25 | 25.37 | 24.93 | 25.00 | 1,180,338 | -0.18(-0.72%) |
Sep 16, 2015 | 25.31 | 25.34 | 24.96 | 25.18 | 1,275,221 | -0.10(-0.41%) |
Sep 15, 2015 | 25.10 | 25.31 | 24.93 | 25.29 | 909,695 | +0.25(+1.00%) |
Sep 14, 2015 | 25.48 | 25.52 | 25.01 | 25.04 | 879,732 | -0.44(-1.72%) |
Sep 11, 2015 | 25.19 | 25.48 | 25.08 | 25.48 | 924,922 | +0.22(+0.89%) |
Sep 10, 2015 | 25.07 | 25.46 | 25.02 | 25.25 | 1,306,179 | +0.13(+0.51%) |
Sep 09, 2015 | 25.67 | 25.70 | 25.08 | 25.12 | 1,130,526 | -0.27(-1.08%) |
Sep 08, 2015 | 25.19 | 25.41 | 25.06 | 25.40 | 1,507,770 | +0.67(+2.71%) |
Sep 04, 2015 | 25.06 | 24.73 | 24.73 | 24.73 | 1,793,538 | -0.59(-2.34%) |
Sep 03, 2015 | 25.16 | 25.59 | 25.15 | 25.32 | 843,913 | +0.20(+0.79%) |
Sep 02, 2015 | 24.95 | 25.12 | 24.77 | 25.12 | 1,931,591 | +0.52(+2.13%) |
Sep 01, 2015 | 24.90 | 25.25 | 24.52 | 24.60 | 2,028,096 | -0.83(-3.27%) |
Aug 31, 2015 | 25.71 | 25.92 | 25.36 | 25.43 | 1,471,258 | -0.53(-2.05%) |
Aug 28, 2015 | 25.61 | 26.02 | 25.45 | 25.97 | 1,530,677 | +0.36(+1.41%) |
Aug 27, 2015 | 25.25 | 25.62 | 25.07 | 25.61 | 1,875,535 | +0.57(+2.26%) |
Aug 26, 2015 | 24.91 | 25.10 | 24.18 | 25.04 | 2,457,612 | +0.61(+2.49%) |
Aug 25, 2015 | 24.96 | 25.26 | 24.42 | 24.43 | 3,121,211 | +0.05(+0.21%) |
Aug 24, 2015 | 23.74 | 25.00 | 19.53 | 24.38 | 3,133,635 | -1.18(-4.63%) |
Aug 21, 2015 | 26.33 | 26.33 | 25.54 | 25.56 | 1,722,931 | -0.96(-3.62%) |
Aug 20, 2015 | 27.18 | 27.18 | 26.50 | 26.52 | 1,043,818 | -0.84(-3.07%) |
Aug 19, 2015 | 27.23 | 27.47 | 26.93 | 27.36 | 1,751,477 | +0.17(+0.63%) |
Aug 18, 2015 | 27.30 | 27.42 | 27.18 | 27.19 | 853,571 | -0.21(-0.75%) |
Aug 17, 2015 | 27.06 | 27.45 | 26.91 | 27.40 | 1,326,004 | +0.33(+1.24%) |
Aug 14, 2015 | 27.00 | 27.20 | 26.94 | 27.06 | 1,143,557 | +0.09(+0.32%) |
Aug 13, 2015 | 26.98 | 27.24 | 26.93 | 26.98 | 1,430,615 | +0.03(+0.13%) |
Aug 12, 2015 | 26.75 | 27.02 | 26.31 | 26.94 | 1,545,482 | +0.03(+0.10%) |
Aug 11, 2015 | 27.06 | 27.35 | 26.90 | 26.92 | 1,233,899 | -0.39(-1.44%) |
Aug 10, 2015 | 27.06 | 27.46 | 27.06 | 27.31 | 1,110,056 | +0.34(+1.27%) |
Aug 07, 2015 | 26.43 | 27.01 | 26.42 | 26.97 | 1,488,741 | +0.44(+1.65%) |
Aug 06, 2015 | 26.58 | 26.69 | 26.35 | 26.53 | 1,064,859 | -0.10(-0.39%) |
Aug 05, 2015 | 26.65 | 26.89 | 26.57 | 26.63 | 1,034,833 | +0.15(+0.58%) |
Aug 04, 2015 | 26.30 | 26.54 | 26.23 | 26.48 | 876,790 | +0.18(+0.68%) |
Aug 03, 2015 | 26.33 | 26.41 | 26.00 | 26.30 | 935,029 | +0.13(+0.49%) |
Jul 31, 2015 | 25.67 | 26.51 | 25.53 | 26.17 | 1,432,382 | +0.65(+2.55%) |
Jul 30, 2015 | 25.61 | 25.82 | 25.35 | 25.52 | 1,304,116 | +0.02(+0.07%) |
Jul 29, 2015 | 25.22 | 25.59 | 25.20 | 25.50 | 965,970 | +0.25(+0.98%) |
Jul 28, 2015 | 25.00 | 25.34 | 24.82 | 25.25 | 895,735 | +0.30(+1.20%) |
Jul 27, 2015 | 25.19 | 25.21 | 24.85 | 24.95 | 1,437,826 | -0.21(-0.82%) |
Jul 24, 2015 | 25.32 | 25.49 | 25.16 | 25.16 | 1,084,101 | -0.15(-0.58%) |
Jul 23, 2015 | 25.53 | 25.67 | 25.28 | 25.31 | 550,084 | -0.16(-0.64%) |
Jul 22, 2015 | 25.13 | 25.49 | 25.13 | 25.47 | 668,986 | +0.23(+0.92%) |
Jul 21, 2015 | 25.36 | 25.40 | 25.12 | 25.24 | 970,965 | -0.09(-0.34%) |
Jul 20, 2015 | 25.42 | 25.47 | 25.28 | 25.32 | 990,930 | -0.03(-0.14%) |
Jul 17, 2015 | 25.50 | 25.50 | 25.26 | 25.36 | 520,487 | -0.08(-0.30%) |
Jul 16, 2015 | 25.45 | 25.45 | 25.39 | 25.43 | 733,320 | +0.11(+0.44%) |
Jul 15, 2015 | 25.50 | 25.52 | 25.31 | 25.32 | 714,312 | -0.13(-0.51%) |
Jul 14, 2015 | 25.31 | 25.48 | 25.30 | 25.45 | 550,823 | +0.16(+0.64%) |
Jul 13, 2015 | 25.18 | 25.37 | 25.17 | 25.29 | 1,118,582 | +0.30(+1.20%) |
Jul 10, 2015 | 24.88 | 25.01 | 24.83 | 24.99 | 959,487 | +0.27(+1.11%) |
Jul 09, 2015 | 24.97 | 25.00 | 24.64 | 24.71 | 771,640 | +0.03(+0.14%) |
Jul 08, 2015 | 24.67 | 24.83 | 24.58 | 24.68 | 1,267,268 | -0.20(-0.79%) |
Jul 07, 2015 | 24.93 | 25.04 | 24.58 | 24.88 | 1,548,875 | -0.07(-0.28%) |
Jul 06, 2015 | 24.85 | 25.14 | 24.79 | 24.94 | 2,026,967 | -0.09(-0.38%) |
Jul 02, 2015 | 25.28 | 25.04 | 25.04 | 25.04 | 847,282 | -0.25(-0.98%) |