Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.97 | 22.23 | 21.88 | 22.11 | 8,804 | +0.25(+1.13%) |
Sep 29, 2015 | 21.93 | 22.05 | 21.72 | 21.87 | 63,423 | -0.06(-0.26%) |
Sep 28, 2015 | 21.97 | 22.10 | 21.85 | 21.92 | 39,734 | -0.69(-3.03%) |
Sep 25, 2015 | 22.62 | 22.73 | 22.46 | 22.61 | 5,259 | +0.11(+0.51%) |
Sep 24, 2015 | 22.69 | 22.69 | 22.29 | 22.49 | 27,637 | -0.28(-1.21%) |
Sep 23, 2015 | 22.74 | 22.78 | 22.63 | 22.77 | 13,285 | +0.04(+0.17%) |
Sep 22, 2015 | 23.12 | 23.18 | 22.63 | 22.73 | 15,284 | -0.69(-2.93%) |
Sep 21, 2015 | 23.42 | 23.63 | 23.25 | 23.42 | 12,970 | +0.08(+0.33%) |
Sep 18, 2015 | 23.37 | 23.51 | 23.26 | 23.34 | 41,624 | -0.30(-1.25%) |
Sep 17, 2015 | 23.13 | 23.88 | 23.13 | 23.64 | 111,462 | +0.38(+1.64%) |
Sep 16, 2015 | 23.00 | 23.26 | 22.93 | 23.26 | 58,672 | +0.26(+1.12%) |
Sep 15, 2015 | 22.87 | 23.07 | 22.87 | 23.00 | 16,328 | +0.10(+0.42%) |
Sep 14, 2015 | 22.90 | 22.94 | 22.81 | 22.90 | 35,172 | +0.10(+0.42%) |
Sep 11, 2015 | 22.75 | 22.90 | 22.69 | 22.81 | 20,868 | +0.14(+0.63%) |
Sep 10, 2015 | 22.76 | 22.91 | 22.63 | 22.67 | 22,923 | +0.03(+0.13%) |
Sep 09, 2015 | 22.77 | 22.96 | 22.55 | 22.64 | 31,482 | +0.03(+0.13%) |
Sep 08, 2015 | 22.50 | 22.69 | 22.40 | 22.61 | 32,312 | +0.47(+2.11%) |
Sep 04, 2015 | 21.92 | 22.14 | 22.14 | 22.14 | 16,373 | -0.01(-0.04%) |
Sep 03, 2015 | 22.41 | 22.49 | 22.15 | 22.15 | 9,882 | -0.08(-0.34%) |
Sep 02, 2015 | 21.89 | 22.23 | 21.82 | 22.23 | 26,716 | +0.68(+3.14%) |
Sep 01, 2015 | 21.35 | 21.65 | 21.31 | 21.55 | 27,070 | -0.17(-0.79%) |
Aug 31, 2015 | 21.84 | 22.09 | 21.70 | 21.72 | 238,243 | -0.06(-0.26%) |
Aug 28, 2015 | 21.90 | 21.98 | 21.71 | 21.78 | 30,879 | -0.10(-0.44%) |
Aug 27, 2015 | 21.96 | 22.08 | 21.47 | 21.88 | 75,733 | +0.20(+0.92%) |
Aug 26, 2015 | 21.71 | 21.83 | 20.86 | 21.68 | 58,475 | +0.64(+3.03%) |
Aug 25, 2015 | 22.09 | 22.24 | 21.03 | 21.04 | 75,622 | -0.25(-1.16%) |
Aug 24, 2015 | 20.31 | 21.92 | 14.51 | 21.28 | 150,568 | -0.63(-2.87%) |
Aug 21, 2015 | 22.49 | 22.65 | 21.91 | 21.91 | 83,507 | -0.96(-4.21%) |
Aug 20, 2015 | 23.44 | 23.44 | 22.72 | 22.88 | 48,815 | -0.71(-2.99%) |
Aug 19, 2015 | 23.61 | 23.81 | 23.43 | 23.58 | 42,057 | -0.07(-0.28%) |
Aug 18, 2015 | 23.94 | 24.01 | 23.57 | 23.65 | 306,432 | -0.18(-0.76%) |
Aug 17, 2015 | 23.57 | 23.94 | 23.42 | 23.83 | 192,791 | +0.23(+0.97%) |
Aug 14, 2015 | 23.31 | 23.63 | 23.31 | 23.60 | 142,506 | +0.10(+0.41%) |
Aug 13, 2015 | 23.31 | 23.60 | 23.10 | 23.50 | 51,390 | +0.30(+1.27%) |
Aug 12, 2015 | 23.14 | 23.32 | 22.52 | 23.21 | 60,462 | -0.30(-1.26%) |
Aug 11, 2015 | 23.10 | 23.65 | 23.10 | 23.50 | 62,424 | +0.26(+1.11%) |
Aug 10, 2015 | 23.26 | 23.44 | 23.15 | 23.25 | 74,132 | +0.13(+0.58%) |
Aug 07, 2015 | 23.05 | 23.20 | 22.90 | 23.11 | 35,131 | -0.10(-0.45%) |
Aug 06, 2015 | 23.45 | 23.71 | 22.98 | 23.22 | 82,920 | -0.17(-0.73%) |
Aug 05, 2015 | 23.35 | 23.48 | 23.28 | 23.39 | 69,837 | +0.09(+0.37%) |
Aug 04, 2015 | 23.18 | 23.38 | 23.07 | 23.30 | 109,293 | +0.31(+1.37%) |
Aug 03, 2015 | 22.64 | 23.05 | 22.62 | 22.99 | 58,324 | +0.54(+2.42%) |
Jul 31, 2015 | 22.42 | 22.47 | 22.35 | 22.45 | 96,160 | +0.00(+0.00%) |
Jul 30, 2015 | 22.42 | 22.48 | 22.22 | 22.45 | 30,944 | +0.07(+0.30%) |
Jul 29, 2015 | 22.46 | 22.56 | 22.20 | 22.38 | 34,184 | -0.13(-0.59%) |
Jul 28, 2015 | 22.17 | 22.53 | 22.02 | 22.51 | 29,238 | +0.53(+2.43%) |
Jul 27, 2015 | 21.92 | 22.12 | 21.70 | 21.98 | 36,006 | -0.10(-0.43%) |
Jul 24, 2015 | 22.91 | 22.91 | 22.08 | 22.08 | 83,702 | -0.63(-2.77%) |
Jul 23, 2015 | 23.20 | 23.32 | 22.57 | 22.70 | 85,963 | +0.10(+0.46%) |
Jul 22, 2015 | 22.43 | 22.64 | 22.34 | 22.60 | 72,472 | +0.22(+0.98%) |
Jul 21, 2015 | 22.29 | 22.44 | 22.20 | 22.38 | 40,149 | +0.25(+1.12%) |
Jul 20, 2015 | 22.57 | 22.57 | 22.13 | 22.13 | 38,624 | -0.33(-1.48%) |
Jul 17, 2015 | 22.30 | 22.54 | 22.30 | 22.47 | 28,535 | +0.11(+0.51%) |
Jul 16, 2015 | 22.39 | 22.49 | 22.26 | 22.35 | 35,593 | +0.12(+0.56%) |
Jul 15, 2015 | 22.13 | 22.29 | 21.79 | 22.23 | 43,347 | -0.01(-0.04%) |
Jul 14, 2015 | 22.25 | 22.28 | 21.91 | 22.24 | 67,264 | -0.05(-0.21%) |
Jul 13, 2015 | 22.46 | 22.46 | 22.20 | 22.29 | 61,087 | +0.28(+1.26%) |
Jul 10, 2015 | 21.51 | 22.05 | 21.51 | 22.01 | 51,586 | +0.77(+3.63%) |
Jul 09, 2015 | 21.37 | 21.38 | 21.16 | 21.24 | 18,655 | +0.28(+1.34%) |
Jul 08, 2015 | 21.22 | 21.22 | 20.86 | 20.96 | 22,640 | -0.45(-2.11%) |
Jul 07, 2015 | 21.29 | 21.44 | 20.87 | 21.41 | 28,314 | +0.20(+0.94%) |
Jul 06, 2015 | 20.97 | 21.30 | 20.97 | 21.21 | 26,225 | +0.15(+0.72%) |
Jul 02, 2015 | 21.14 | 21.06 | 21.06 | 21.06 | 44,816 | +0.04(+0.18%) |