Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.78 | 22.86 | 22.54 | 22.79 | 948,856 | +0.24(+1.08%) |
Sep 29, 2015 | 22.58 | 22.70 | 22.43 | 22.55 | 580,766 | -0.04(-0.17%) |
Sep 28, 2015 | 23.01 | 23.08 | 22.50 | 22.59 | 1,152,739 | -0.59(-2.53%) |
Sep 25, 2015 | 23.43 | 23.63 | 23.11 | 23.17 | 789,452 | -0.02(-0.07%) |
Sep 24, 2015 | 22.70 | 23.23 | 22.63 | 23.19 | 1,052,055 | +0.34(+1.50%) |
Sep 23, 2015 | 22.80 | 23.06 | 22.66 | 22.85 | 546,632 | +0.10(+0.43%) |
Sep 22, 2015 | 22.56 | 22.90 | 22.56 | 22.75 | 754,347 | -0.16(-0.70%) |
Sep 21, 2015 | 22.49 | 23.06 | 22.47 | 22.91 | 1,200,698 | +0.57(+2.55%) |
Sep 18, 2015 | 22.57 | 22.69 | 22.25 | 22.34 | 1,927,965 | -0.65(-2.81%) |
Sep 17, 2015 | 23.46 | 23.79 | 22.93 | 22.98 | 956,841 | -0.55(-2.33%) |
Sep 16, 2015 | 23.40 | 23.55 | 23.17 | 23.53 | 465,619 | +0.11(+0.49%) |
Sep 15, 2015 | 23.19 | 23.50 | 23.19 | 23.42 | 462,809 | +0.30(+1.32%) |
Sep 14, 2015 | 23.00 | 23.24 | 22.89 | 23.11 | 818,905 | +0.16(+0.70%) |
Sep 11, 2015 | 22.54 | 23.01 | 22.50 | 22.95 | 628,064 | +0.22(+0.99%) |
Sep 10, 2015 | 22.31 | 22.90 | 22.31 | 22.73 | 560,311 | +0.25(+1.13%) |
Sep 09, 2015 | 22.75 | 23.01 | 22.45 | 22.47 | 564,815 | -0.17(-0.74%) |
Sep 08, 2015 | 22.50 | 22.69 | 22.50 | 22.64 | 782,222 | +0.54(+2.44%) |
Sep 04, 2015 | 22.06 | 22.10 | 22.10 | 22.10 | 724,089 | -0.16(-0.72%) |
Sep 03, 2015 | 22.10 | 22.55 | 22.00 | 22.26 | 919,293 | +0.13(+0.58%) |
Sep 02, 2015 | 21.82 | 22.16 | 21.56 | 22.13 | 748,967 | +0.52(+2.39%) |
Sep 01, 2015 | 22.21 | 22.29 | 21.52 | 21.61 | 885,914 | -0.93(-4.12%) |
Aug 31, 2015 | 22.20 | 22.62 | 22.20 | 22.54 | 661,568 | +0.12(+0.54%) |
Aug 28, 2015 | 22.16 | 22.69 | 22.16 | 22.42 | 971,481 | +0.10(+0.44%) |
Aug 27, 2015 | 22.12 | 22.46 | 21.96 | 22.32 | 1,278,661 | +0.44(+2.01%) |
Aug 26, 2015 | 21.50 | 21.91 | 21.17 | 21.88 | 927,768 | +0.89(+4.22%) |
Aug 25, 2015 | 22.13 | 22.13 | 20.95 | 21.00 | 1,063,959 | -0.36(-1.67%) |
Aug 24, 2015 | 21.90 | 22.34 | 20.88 | 21.35 | 1,488,211 | -1.58(-6.90%) |
Aug 21, 2015 | 22.77 | 23.29 | 22.72 | 22.94 | 943,267 | -0.17(-0.75%) |
Aug 20, 2015 | 23.67 | 23.96 | 23.11 | 23.11 | 584,910 | -0.81(-3.39%) |
Aug 19, 2015 | 24.12 | 24.13 | 23.83 | 23.92 | 699,714 | -0.33(-1.34%) |
Aug 18, 2015 | 24.36 | 24.56 | 24.19 | 24.25 | 575,680 | -0.13(-0.53%) |
Aug 17, 2015 | 24.32 | 24.58 | 24.02 | 24.37 | 719,493 | +0.01(+0.03%) |
Aug 14, 2015 | 23.96 | 24.37 | 23.96 | 24.37 | 324,761 | +0.35(+1.45%) |
Aug 13, 2015 | 24.03 | 24.38 | 23.89 | 24.02 | 431,842 | +0.07(+0.28%) |
Aug 12, 2015 | 24.23 | 24.43 | 23.59 | 23.95 | 618,742 | -0.49(-2.01%) |
Aug 11, 2015 | 24.57 | 24.79 | 24.28 | 24.44 | 365,137 | -0.42(-1.68%) |
Aug 10, 2015 | 24.58 | 24.89 | 24.52 | 24.86 | 400,253 | +0.49(+2.02%) |
Aug 07, 2015 | 24.44 | 24.70 | 24.22 | 24.37 | 886,700 | -0.23(-0.92%) |
Aug 06, 2015 | 24.81 | 24.90 | 24.44 | 24.59 | 527,673 | -0.11(-0.46%) |
Aug 05, 2015 | 24.74 | 25.04 | 24.63 | 24.71 | 769,506 | +0.07(+0.28%) |
Aug 04, 2015 | 24.55 | 24.87 | 24.55 | 24.64 | 654,690 | +0.18(+0.74%) |
Aug 03, 2015 | 24.34 | 24.50 | 24.13 | 24.46 | 668,888 | +0.14(+0.59%) |
Jul 31, 2015 | 24.54 | 24.59 | 24.19 | 24.31 | 1,347,668 | -0.24(-0.99%) |
Jul 30, 2015 | 24.31 | 24.59 | 24.28 | 24.56 | 920,927 | +0.08(+0.34%) |
Jul 29, 2015 | 24.49 | 24.57 | 24.28 | 24.47 | 931,780 | +0.02(+0.09%) |
Jul 28, 2015 | 24.74 | 24.75 | 24.31 | 24.45 | 776,919 | -0.07(-0.28%) |
Jul 27, 2015 | 24.73 | 24.73 | 24.29 | 24.52 | 838,741 | -0.37(-1.49%) |
Jul 24, 2015 | 25.25 | 25.28 | 24.86 | 24.89 | 815,385 | -0.44(-1.73%) |
Jul 23, 2015 | 25.86 | 25.97 | 25.26 | 25.33 | 789,337 | -0.52(-2.02%) |
Jul 22, 2015 | 25.58 | 26.31 | 25.42 | 25.85 | 1,880,316 | +0.85(+3.39%) |
Jul 21, 2015 | 25.21 | 25.51 | 24.90 | 25.00 | 609,657 | -0.20(-0.81%) |
Jul 20, 2015 | 24.99 | 25.26 | 24.85 | 25.21 | 539,377 | +0.32(+1.28%) |
Jul 17, 2015 | 25.15 | 25.15 | 24.67 | 24.89 | 557,075 | -0.23(-0.93%) |
Jul 16, 2015 | 25.36 | 25.49 | 25.08 | 25.12 | 516,145 | -0.03(-0.12%) |
Jul 15, 2015 | 25.18 | 25.35 | 25.06 | 25.15 | 417,950 | +0.06(+0.24%) |
Jul 14, 2015 | 24.93 | 25.18 | 24.79 | 25.09 | 515,828 | -0.02(-0.09%) |
Jul 13, 2015 | 24.94 | 25.15 | 24.73 | 25.12 | 660,773 | +0.41(+1.65%) |
Jul 10, 2015 | 24.68 | 24.85 | 24.43 | 24.71 | 674,290 | +0.30(+1.24%) |
Jul 09, 2015 | 24.18 | 24.52 | 23.91 | 24.40 | 779,470 | +0.51(+2.12%) |
Jul 08, 2015 | 23.73 | 24.02 | 23.71 | 23.90 | 1,066,441 | -0.07(-0.28%) |
Jul 07, 2015 | 24.22 | 24.22 | 23.59 | 23.97 | 1,244,746 | -0.21(-0.88%) |
Jul 06, 2015 | 24.00 | 24.37 | 23.99 | 24.18 | 962,481 | -0.11(-0.47%) |
Jul 02, 2015 | 24.84 | 24.29 | 24.29 | 24.29 | 1,379,943 | -0.49(-1.99%) |