Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.76 | 22.84 | 22.51 | 22.77 | 949,776 | +0.24(+1.08%) |
Sep 29, 2015 | 22.56 | 22.67 | 22.41 | 22.53 | 581,330 | -0.04(-0.17%) |
Sep 28, 2015 | 22.98 | 23.06 | 22.48 | 22.57 | 1,153,857 | -0.59(-2.53%) |
Sep 25, 2015 | 23.40 | 23.61 | 23.08 | 23.15 | 790,218 | -0.02(-0.07%) |
Sep 24, 2015 | 22.67 | 23.21 | 22.61 | 23.17 | 1,053,075 | +0.34(+1.50%) |
Sep 23, 2015 | 22.78 | 23.04 | 22.64 | 22.83 | 547,162 | +0.10(+0.43%) |
Sep 22, 2015 | 22.54 | 22.88 | 22.54 | 22.73 | 755,078 | -0.16(-0.70%) |
Sep 21, 2015 | 22.47 | 23.04 | 22.45 | 22.89 | 1,201,862 | +0.57(+2.55%) |
Sep 18, 2015 | 22.54 | 22.67 | 22.23 | 22.32 | 1,929,834 | -0.65(-2.81%) |
Sep 17, 2015 | 23.43 | 23.77 | 22.91 | 22.96 | 957,768 | -0.55(-2.33%) |
Sep 16, 2015 | 23.37 | 23.52 | 23.15 | 23.51 | 466,071 | +0.11(+0.49%) |
Sep 15, 2015 | 23.17 | 23.48 | 23.17 | 23.40 | 463,258 | +0.30(+1.32%) |
Sep 14, 2015 | 22.98 | 23.22 | 22.87 | 23.09 | 819,699 | +0.16(+0.70%) |
Sep 11, 2015 | 22.51 | 22.99 | 22.48 | 22.93 | 628,673 | +0.22(+0.99%) |
Sep 10, 2015 | 22.29 | 22.88 | 22.29 | 22.71 | 560,854 | +0.25(+1.13%) |
Sep 09, 2015 | 22.73 | 22.99 | 22.43 | 22.45 | 565,363 | -0.17(-0.74%) |
Sep 08, 2015 | 22.48 | 22.67 | 22.48 | 22.62 | 782,980 | +0.54(+2.44%) |
Sep 04, 2015 | 22.04 | 22.08 | 22.08 | 22.08 | 724,791 | -0.16(-0.72%) |
Sep 03, 2015 | 22.08 | 22.52 | 21.98 | 22.24 | 920,184 | +0.13(+0.58%) |
Sep 02, 2015 | 21.80 | 22.14 | 21.54 | 22.11 | 749,693 | +0.52(+2.39%) |
Sep 01, 2015 | 22.19 | 22.27 | 21.50 | 21.59 | 886,773 | -0.93(-4.12%) |
Aug 31, 2015 | 22.18 | 22.60 | 22.18 | 22.52 | 662,209 | +0.12(+0.54%) |
Aug 28, 2015 | 22.14 | 22.67 | 22.14 | 22.40 | 972,423 | +0.10(+0.44%) |
Aug 27, 2015 | 22.10 | 22.44 | 21.94 | 22.30 | 1,279,901 | +0.44(+2.01%) |
Aug 26, 2015 | 21.48 | 21.89 | 21.15 | 21.86 | 928,668 | +0.88(+4.22%) |
Aug 25, 2015 | 22.10 | 22.10 | 20.93 | 20.98 | 1,064,990 | -0.36(-1.67%) |
Aug 24, 2015 | 21.88 | 22.32 | 20.86 | 21.33 | 1,489,654 | -1.58(-6.90%) |
Aug 21, 2015 | 22.75 | 23.27 | 22.69 | 22.91 | 944,182 | -0.17(-0.75%) |
Aug 20, 2015 | 23.65 | 23.93 | 23.09 | 23.09 | 585,477 | -0.81(-3.39%) |
Aug 19, 2015 | 24.10 | 24.11 | 23.81 | 23.90 | 700,392 | -0.33(-1.34%) |
Aug 18, 2015 | 24.34 | 24.54 | 24.17 | 24.22 | 576,238 | -0.13(-0.53%) |
Aug 17, 2015 | 24.30 | 24.56 | 24.00 | 24.35 | 720,191 | +0.01(+0.03%) |
Aug 14, 2015 | 23.93 | 24.35 | 23.93 | 24.34 | 325,076 | +0.35(+1.45%) |
Aug 13, 2015 | 24.01 | 24.36 | 23.87 | 24.00 | 432,260 | +0.07(+0.28%) |
Aug 12, 2015 | 24.21 | 24.41 | 23.57 | 23.93 | 619,342 | -0.49(-2.01%) |
Aug 11, 2015 | 24.55 | 24.77 | 24.25 | 24.42 | 365,491 | -0.42(-1.68%) |
Aug 10, 2015 | 24.56 | 24.87 | 24.49 | 24.84 | 400,641 | +0.49(+2.02%) |
Aug 07, 2015 | 24.42 | 24.68 | 24.20 | 24.34 | 887,560 | -0.23(-0.92%) |
Aug 06, 2015 | 24.79 | 24.87 | 24.42 | 24.57 | 528,185 | -0.11(-0.46%) |
Aug 05, 2015 | 24.71 | 25.02 | 24.61 | 24.68 | 770,252 | +0.07(+0.28%) |
Aug 04, 2015 | 24.52 | 24.85 | 24.52 | 24.62 | 655,325 | +0.18(+0.74%) |
Aug 03, 2015 | 24.32 | 24.48 | 24.11 | 24.43 | 669,537 | +0.14(+0.59%) |
Jul 31, 2015 | 24.52 | 24.56 | 24.17 | 24.29 | 1,348,974 | -0.24(-0.99%) |
Jul 30, 2015 | 24.29 | 24.57 | 24.25 | 24.53 | 921,820 | +0.08(+0.34%) |
Jul 29, 2015 | 24.46 | 24.54 | 24.25 | 24.45 | 932,684 | +0.02(+0.09%) |
Jul 28, 2015 | 24.71 | 24.72 | 24.29 | 24.43 | 777,672 | -0.07(-0.28%) |
Jul 27, 2015 | 24.71 | 24.71 | 24.27 | 24.49 | 839,554 | -0.37(-1.49%) |
Jul 24, 2015 | 25.22 | 25.26 | 24.84 | 24.87 | 816,176 | -0.44(-1.73%) |
Jul 23, 2015 | 25.83 | 25.95 | 25.24 | 25.30 | 790,102 | -0.52(-2.02%) |
Jul 22, 2015 | 25.55 | 26.29 | 25.39 | 25.83 | 1,882,139 | +0.85(+3.39%) |
Jul 21, 2015 | 25.19 | 25.49 | 24.87 | 24.98 | 610,249 | -0.20(-0.81%) |
Jul 20, 2015 | 24.96 | 25.24 | 24.83 | 25.18 | 539,900 | +0.32(+1.28%) |
Jul 17, 2015 | 25.12 | 25.12 | 24.65 | 24.87 | 557,615 | -0.23(-0.93%) |
Jul 16, 2015 | 25.33 | 25.46 | 25.05 | 25.10 | 516,646 | -0.03(-0.12%) |
Jul 15, 2015 | 25.15 | 25.33 | 25.03 | 25.13 | 418,355 | +0.06(+0.24%) |
Jul 14, 2015 | 24.91 | 25.16 | 24.77 | 25.07 | 516,328 | -0.02(-0.09%) |
Jul 13, 2015 | 24.92 | 25.12 | 24.71 | 25.09 | 661,414 | +0.41(+1.65%) |
Jul 10, 2015 | 24.65 | 24.83 | 24.40 | 24.68 | 674,944 | +0.30(+1.24%) |
Jul 09, 2015 | 24.15 | 24.49 | 23.89 | 24.38 | 780,226 | +0.51(+2.12%) |
Jul 08, 2015 | 23.71 | 24.00 | 23.69 | 23.87 | 1,067,475 | -0.07(-0.28%) |
Jul 07, 2015 | 24.19 | 24.19 | 23.56 | 23.94 | 1,245,953 | -0.21(-0.88%) |
Jul 06, 2015 | 23.98 | 24.35 | 23.96 | 24.15 | 963,415 | -0.11(-0.47%) |
Jul 02, 2015 | 24.82 | 24.27 | 24.27 | 24.27 | 1,381,281 | -0.49(-1.99%) |