Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.30 | 21.58 | 21.17 | 21.42 | 44,127 | +0.32(+1.52%) |
Sep 29, 2015 | 21.14 | 21.17 | 21.00 | 21.10 | 40,561 | -0.04(-0.19%) |
Sep 28, 2015 | 21.33 | 21.37 | 21.14 | 21.14 | 18,087 | -0.23(-1.08%) |
Sep 25, 2015 | 21.45 | 21.59 | 21.31 | 21.37 | 18,550 | -0.16(-0.73%) |
Sep 24, 2015 | 21.46 | 21.70 | 21.37 | 21.53 | 20,490 | +0.16(+0.73%) |
Sep 23, 2015 | 21.55 | 21.55 | 21.37 | 21.37 | 39,511 | -0.18(-0.81%) |
Sep 22, 2015 | 21.62 | 21.88 | 21.43 | 21.55 | 45,840 | -0.33(-1.53%) |
Sep 21, 2015 | 21.84 | 21.89 | 21.69 | 21.88 | 11,865 | +0.00(+0.00%) |
Sep 18, 2015 | 22.01 | 22.03 | 21.77 | 21.88 | 18,447 | -0.29(-1.31%) |
Sep 17, 2015 | 22.18 | 22.50 | 22.11 | 22.17 | 27,592 | +0.07(+0.32%) |
Sep 16, 2015 | 22.04 | 22.23 | 22.03 | 22.10 | 49,226 | +0.29(+1.33%) |
Sep 15, 2015 | 21.75 | 21.81 | 21.64 | 21.81 | 554,479 | +0.10(+0.46%) |
Sep 14, 2015 | 21.66 | 21.72 | 21.59 | 21.71 | 17,930 | -0.16(-0.75%) |
Sep 11, 2015 | 21.95 | 21.95 | 21.70 | 21.88 | 36,133 | +0.20(+0.95%) |
Sep 10, 2015 | 21.65 | 21.79 | 21.58 | 21.67 | 21,631 | -0.12(-0.55%) |
Sep 09, 2015 | 22.15 | 22.23 | 21.79 | 21.79 | 12,972 | -0.30(-1.36%) |
Sep 08, 2015 | 22.31 | 22.31 | 21.89 | 22.09 | 35,700 | +0.44(+2.03%) |
Sep 04, 2015 | 21.65 | 21.65 | 21.65 | 0 | +0.10(+0.46%) | |
Sep 03, 2015 | 21.87 | 21.95 | 21.55 | 21.55 | 663,029 | -0.40(-1.82%) |
Sep 02, 2015 | 21.82 | 22.05 | 21.74 | 21.95 | 61,529 | +0.22(+1.01%) |
Sep 01, 2015 | 21.91 | 22.05 | 21.70 | 21.73 | 44,707 | -0.40(-1.81%) |
Aug 31, 2015 | 22.25 | 22.39 | 22.03 | 22.13 | 29,357 | -0.21(-0.94%) |
Aug 28, 2015 | 22.09 | 22.39 | 22.09 | 22.34 | 70,936 | -0.01(-0.04%) |
Aug 27, 2015 | 22.19 | 22.39 | 22.19 | 22.35 | 28,946 | -0.13(-0.60%) |
Aug 26, 2015 | 22.39 | 22.64 | 22.06 | 22.48 | 36,218 | -0.05(-0.20%) |
Aug 25, 2015 | 23.07 | 23.17 | 22.53 | 22.53 | 29,605 | -0.33(-1.44%) |
Aug 24, 2015 | 22.41 | 23.08 | 22.41 | 22.86 | 43,965 | -0.06(-0.26%) |
Aug 21, 2015 | 23.30 | 23.30 | 22.92 | 22.92 | 18,179 | -0.38(-1.63%) |
Aug 20, 2015 | 23.56 | 23.56 | 23.26 | 23.30 | 41,528 | -0.64(-2.67%) |
Aug 19, 2015 | 24.01 | 24.06 | 23.79 | 23.94 | 27,984 | -0.15(-0.62%) |
Aug 18, 2015 | 24.00 | 24.16 | 23.92 | 24.09 | 59,944 | +0.50(+2.12%) |
Aug 17, 2015 | 23.40 | 23.61 | 23.35 | 23.59 | 22,457 | -0.30(-1.28%) |
Aug 14, 2015 | 23.78 | 23.99 | 23.78 | 23.89 | 19,690 | +0.30(+1.29%) |
Aug 13, 2015 | 23.30 | 23.65 | 23.30 | 23.59 | 16,852 | -0.17(-0.72%) |
Aug 12, 2015 | 23.60 | 23.80 | 23.56 | 23.76 | 109,131 | -0.01(-0.04%) |
Aug 11, 2015 | 23.80 | 23.86 | 23.73 | 23.77 | 40,099 | -0.13(-0.54%) |
Aug 10, 2015 | 23.85 | 23.93 | 23.72 | 23.90 | 17,128 | -0.10(-0.42%) |
Aug 07, 2015 | 23.70 | 24.06 | 23.46 | 24.00 | 62,989 | -1.62(-6.34%) |
Aug 06, 2015 | 25.55 | 25.70 | 25.54 | 25.62 | 19,406 | +0.23(+0.93%) |
Aug 05, 2015 | 25.42 | 25.44 | 25.32 | 25.39 | 14,340 | +0.35(+1.40%) |
Aug 04, 2015 | 25.06 | 25.14 | 24.92 | 25.04 | 20,966 | -0.11(-0.42%) |
Aug 03, 2015 | 25.22 | 25.22 | 25.00 | 25.14 | 20,492 | -0.32(-1.24%) |
Jul 31, 2015 | 25.39 | 25.53 | 25.26 | 25.46 | 23,270 | +0.10(+0.39%) |
Jul 30, 2015 | 25.40 | 25.43 | 25.25 | 25.36 | 11,475 | +0.14(+0.56%) |
Jul 29, 2015 | 25.30 | 25.46 | 25.05 | 25.22 | 17,617 | +0.32(+1.29%) |
Jul 28, 2015 | 24.69 | 24.91 | 24.66 | 24.90 | 10,369 | +0.59(+2.43%) |
Jul 27, 2015 | 24.40 | 24.46 | 24.24 | 24.31 | 15,556 | +0.17(+0.70%) |
Jul 24, 2015 | 24.56 | 24.58 | 24.11 | 24.14 | 27,277 | -1.02(-4.05%) |
Jul 23, 2015 | 25.09 | 25.25 | 25.03 | 25.16 | 36,541 | +0.14(+0.56%) |
Jul 22, 2015 | 24.82 | 25.06 | 24.77 | 25.02 | 23,217 | -0.11(-0.44%) |
Jul 21, 2015 | 24.99 | 25.15 | 24.99 | 25.13 | 29,405 | -0.07(-0.30%) |
Jul 20, 2015 | 25.10 | 25.42 | 25.05 | 25.20 | 39,634 | -0.10(-0.38%) |
Jul 17, 2015 | 25.21 | 25.51 | 25.14 | 25.30 | 20,047 | +0.14(+0.56%) |
Jul 16, 2015 | 25.10 | 25.24 | 25.04 | 25.16 | 30,416 | +0.16(+0.64%) |
Jul 15, 2015 | 24.95 | 25.11 | 24.90 | 25.00 | 117,875 | +0.34(+1.38%) |
Jul 14, 2015 | 24.35 | 24.66 | 24.28 | 24.66 | 22,886 | -0.31(-1.24%) |
Jul 13, 2015 | 24.75 | 24.98 | 24.70 | 24.97 | 71,121 | +0.70(+2.91%) |
Jul 10, 2015 | 24.23 | 24.45 | 24.11 | 24.27 | 26,594 | +0.48(+2.00%) |
Jul 09, 2015 | 23.88 | 23.89 | 23.69 | 23.79 | 24,626 | -0.04(-0.17%) |
Jul 08, 2015 | 23.71 | 23.85 | 23.65 | 23.83 | 378,362 | -0.53(-2.16%) |
Jul 07, 2015 | 24.49 | 23.99 | 24.36 | 25,296 | -0.09(-0.39%) | |
Jul 06, 2015 | 24.50 | 24.68 | 24.30 | 24.45 | 45,848 | -0.51(-2.04%) |
Jul 02, 2015 | 24.96 | 24.96 | 24.96 | 0 | -0.30(-1.19%) |