Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.00 | 24.00 | 23.81 | 23.81 | 1,241 | +0.10(+0.42%) |
Sep 29, 2015 | 23.67 | 23.71 | 23.67 | 23.71 | 2,692 | +0.24(+1.02%) |
Sep 28, 2015 | 24.19 | 24.19 | 23.47 | 23.47 | 9,854 | -0.87(-3.57%) |
Sep 25, 2015 | 24.56 | 24.58 | 24.34 | 24.34 | 39,678 | +0.04(+0.16%) |
Sep 24, 2015 | 24.17 | 24.30 | 24.17 | 24.30 | 201,483 | -0.33(-1.34%) |
Sep 23, 2015 | 24.63 | 24.63 | 24.63 | 24.63 | 755 | -0.24(-0.97%) |
Sep 22, 2015 | 24.95 | 24.95 | 24.72 | 24.87 | 2,368 | -0.69(-2.70%) |
Sep 21, 2015 | 25.64 | 25.68 | 25.56 | 25.56 | 3,254 | -0.40(-1.54%) |
Sep 18, 2015 | 25.96 | 25.96 | 25.96 | 25.96 | 536 | -0.88(-3.28%) |
Sep 17, 2015 | 26.85 | 27.02 | 26.75 | 26.84 | 4,948 | +0.05(+0.19%) |
Sep 16, 2015 | 26.50 | 26.79 | 26.50 | 26.79 | 102,104 | +0.19(+0.71%) |
Sep 15, 2015 | 26.36 | 26.70 | 26.36 | 26.60 | 5,292 | +0.52(+1.99%) |
Sep 14, 2015 | 26.26 | 26.35 | 26.08 | 26.08 | 23,210 | -0.57(-2.14%) |
Sep 11, 2015 | 26.37 | 26.65 | 26.37 | 26.65 | 2,342 | +0.25(+0.95%) |
Sep 10, 2015 | 26.43 | 26.43 | 26.40 | 26.40 | 760 | -0.22(-0.83%) |
Sep 09, 2015 | 27.00 | 27.00 | 26.62 | 26.62 | 21,987 | +0.02(+0.08%) |
Sep 08, 2015 | 26.53 | 26.60 | 26.44 | 26.60 | 5,697 | +1.03(+4.03%) |
Sep 04, 2015 | 25.57 | 25.57 | 25.57 | 0 | -0.59(-2.26%) | |
Sep 03, 2015 | 26.18 | 26.18 | 26.16 | 26.16 | 1,601 | +0.16(+0.62%) |
Sep 02, 2015 | 26.24 | 26.24 | 25.91 | 26.00 | 52,201 | +0.10(+0.39%) |
Sep 01, 2015 | 26.21 | 26.21 | 25.82 | 25.90 | 25,236 | -0.88(-3.29%) |
Aug 31, 2015 | 26.62 | 26.85 | 26.61 | 26.78 | 43,736 | -0.06(-0.22%) |
Aug 28, 2015 | 27.00 | 27.04 | 26.84 | 26.84 | 6,447 | -0.12(-0.45%) |
Aug 27, 2015 | 27.10 | 27.20 | 26.91 | 26.96 | 11,577 | +0.14(+0.52%) |
Aug 26, 2015 | 27.18 | 27.18 | 26.60 | 26.82 | 36,953 | -0.03(-0.11%) |
Aug 25, 2015 | 27.42 | 27.42 | 26.85 | 26.85 | 7,773 | +0.36(+1.36%) |
Aug 24, 2015 | 25.99 | 27.00 | 25.77 | 26.49 | 59,018 | -0.37(-1.38%) |
Aug 21, 2015 | 27.43 | 27.50 | 26.86 | 26.86 | 171,525 | -0.84(-3.03%) |
Aug 20, 2015 | 27.97 | 28.01 | 27.70 | 27.70 | 15,325 | -0.23(-0.82%) |
Aug 19, 2015 | 28.17 | 28.25 | 27.93 | 27.93 | 15,966 | -0.22(-0.78%) |
Aug 18, 2015 | 28.21 | 28.21 | 28.15 | 28.15 | 7,030 | +0.00(+0.00%) |
Aug 17, 2015 | 28.00 | 28.15 | 27.97 | 28.15 | 11,198 | +0.22(+0.79%) |
Aug 14, 2015 | 27.89 | 27.93 | 27.80 | 27.93 | 10,586 | +0.04(+0.14%) |
Aug 13, 2015 | 28.05 | 28.10 | 27.89 | 27.89 | 9,800 | +0.03(+0.11%) |
Aug 12, 2015 | 27.76 | 27.94 | 27.76 | 27.86 | 13,293 | -0.58(-2.04%) |
Aug 11, 2015 | 28.90 | 28.90 | 28.31 | 28.44 | 19,926 | -0.57(-1.96%) |
Aug 10, 2015 | 28.71 | 29.08 | 28.71 | 29.01 | 104,033 | +0.31(+1.08%) |
Aug 07, 2015 | 28.63 | 28.73 | 28.60 | 28.70 | 8,502 | -0.09(-0.31%) |
Aug 06, 2015 | 28.99 | 29.04 | 28.77 | 28.79 | 12,452 | -0.41(-1.40%) |
Aug 05, 2015 | 29.35 | 29.35 | 29.07 | 29.20 | 157,868 | +0.02(+0.07%) |
Aug 04, 2015 | 29.08 | 29.35 | 29.08 | 29.18 | 39,170 | -0.37(-1.25%) |
Aug 03, 2015 | 29.59 | 29.59 | 29.55 | 29.55 | 18,456 | +0.00(+0.00%) |
Jul 31, 2015 | 29.84 | 29.84 | 29.55 | 29.55 | 21,836 | +0.20(+0.68%) |
Jul 30, 2015 | 29.41 | 29.41 | 29.25 | 29.35 | 76,505 | +0.19(+0.63%) |
Jul 29, 2015 | 28.92 | 29.23 | 28.92 | 29.16 | 233,261 | +0.30(+1.06%) |
Jul 28, 2015 | 28.48 | 28.97 | 28.48 | 28.86 | 259,412 | +0.28(+0.98%) |
Jul 27, 2015 | 28.93 | 29.00 | 28.58 | 28.58 | 35,169 | -0.55(-1.89%) |
Jul 24, 2015 | 29.46 | 29.54 | 29.13 | 29.13 | 230,385 | -0.41(-1.39%) |
Jul 23, 2015 | 29.82 | 29.94 | 29.51 | 29.54 | 68,017 | +1.74(+6.26%) |
Jul 22, 2015 | 27.80 | 27.80 | 27.80 | 27.80 | 200 | -0.71(-2.49%) |
Jul 21, 2015 | 28.50 | 28.75 | 28.31 | 28.51 | 43,295 | +0.09(+0.32%) |
Jul 20, 2015 | 28.35 | 28.45 | 28.35 | 28.42 | 4,698 | -0.60(-2.07%) |
Jul 16, 2015 | 29.02 | 29.02 | 29.02 | 8,660 | -0.06(-0.21%) | |
Jul 15, 2015 | 29.02 | 29.18 | 29.02 | 29.08 | 7,286 | -0.43(-1.46%) |
Jul 14, 2015 | 29.07 | 29.51 | 29.07 | 29.51 | 93,720 | +0.66(+2.29%) |
Jul 13, 2015 | 28.70 | 28.95 | 28.70 | 28.85 | 45,768 | +0.15(+0.52%) |
Jul 10, 2015 | 28.57 | 28.75 | 28.50 | 28.70 | 140,800 | +1.03(+3.72%) |
Jul 09, 2015 | 27.58 | 27.76 | 27.58 | 27.67 | 27,140 | +0.45(+1.65%) |
Jul 08, 2015 | 27.15 | 27.57 | 27.15 | 27.22 | 48,682 | -1.02(-3.61%) |
Jul 07, 2015 | 27.98 | 28.40 | 27.61 | 28.24 | 48,688 | +0.45(+1.62%) |
Jul 06, 2015 | 27.62 | 28.00 | 27.62 | 27.79 | 5,819 | -0.63(-2.22%) |
Jul 02, 2015 | 28.42 | 28.42 | 28.42 | 0 | +0.65(+2.34%) |