Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.59 | 22.81 | 22.54 | 22.80 | 763,782 | +0.32(+1.42%) |
Sep 29, 2015 | 22.55 | 22.56 | 22.33 | 22.48 | 649,353 | -0.13(-0.57%) |
Sep 28, 2015 | 22.97 | 22.97 | 22.58 | 22.61 | 623,704 | -0.68(-2.91%) |
Sep 25, 2015 | 23.64 | 23.66 | 23.20 | 23.29 | 405,480 | +0.01(+0.06%) |
Sep 24, 2015 | 23.11 | 23.33 | 22.89 | 23.27 | 583,020 | -0.05(-0.23%) |
Sep 23, 2015 | 23.44 | 23.46 | 23.18 | 23.33 | 480,809 | +0.01(+0.03%) |
Sep 22, 2015 | 23.35 | 23.43 | 23.14 | 23.32 | 589,290 | -0.45(-1.91%) |
Sep 21, 2015 | 23.76 | 23.87 | 23.65 | 23.77 | 351,856 | +0.13(+0.55%) |
Sep 18, 2015 | 23.73 | 23.83 | 23.61 | 23.65 | 514,222 | -0.54(-2.23%) |
Sep 17, 2015 | 24.14 | 24.49 | 24.13 | 24.18 | 513,820 | -0.17(-0.68%) |
Sep 16, 2015 | 24.28 | 24.36 | 24.21 | 24.35 | 724,231 | +0.74(+3.11%) |
Sep 15, 2015 | 23.39 | 23.66 | 23.18 | 23.61 | 682,042 | +0.42(+1.83%) |
Sep 14, 2015 | 23.17 | 23.21 | 23.04 | 23.19 | 664,190 | -0.11(-0.49%) |
Sep 11, 2015 | 23.14 | 23.31 | 23.08 | 23.30 | 492,102 | -0.09(-0.39%) |
Sep 10, 2015 | 23.39 | 23.51 | 23.28 | 23.39 | 447,553 | -0.16(-0.68%) |
Sep 09, 2015 | 24.01 | 24.12 | 23.52 | 23.55 | 783,967 | -0.13(-0.54%) |
Sep 08, 2015 | 23.54 | 23.69 | 23.47 | 23.68 | 774,031 | +0.86(+3.79%) |
Sep 04, 2015 | 22.79 | 22.82 | 22.82 | 22.82 | 671,809 | -0.64(-2.71%) |
Sep 03, 2015 | 23.43 | 23.61 | 23.38 | 23.46 | 572,334 | +0.10(+0.42%) |
Sep 02, 2015 | 23.40 | 23.40 | 23.04 | 23.36 | 576,746 | +0.45(+1.95%) |
Sep 01, 2015 | 22.92 | 23.13 | 22.84 | 22.91 | 1,023,015 | -0.96(-4.00%) |
Aug 31, 2015 | 23.87 | 24.06 | 23.82 | 23.87 | 610,165 | -0.33(-1.38%) |
Aug 28, 2015 | 24.04 | 24.25 | 24.04 | 24.20 | 723,140 | +0.42(+1.75%) |
Aug 27, 2015 | 23.49 | 23.87 | 23.48 | 23.78 | 1,086,144 | +0.21(+0.90%) |
Aug 26, 2015 | 23.39 | 23.59 | 22.99 | 23.57 | 940,617 | +0.84(+3.70%) |
Aug 25, 2015 | 23.34 | 23.45 | 22.73 | 22.73 | 2,345,965 | -0.20(-0.89%) |
Aug 24, 2015 | 22.63 | 23.23 | 21.98 | 22.93 | 2,540,866 | -0.96(-4.00%) |
Aug 21, 2015 | 24.51 | 24.53 | 23.87 | 23.89 | 770,470 | -0.64(-2.63%) |
Aug 20, 2015 | 24.84 | 24.86 | 24.53 | 24.53 | 670,926 | -0.86(-3.37%) |
Aug 19, 2015 | 25.47 | 25.59 | 25.33 | 25.39 | 372,806 | -0.35(-1.36%) |
Aug 18, 2015 | 25.71 | 25.82 | 25.70 | 25.74 | 517,731 | -0.13(-0.50%) |
Aug 17, 2015 | 25.78 | 25.90 | 25.62 | 25.87 | 736,865 | +0.03(+0.12%) |
Aug 14, 2015 | 25.65 | 25.89 | 25.56 | 25.84 | 828,825 | -0.36(-1.36%) |
Aug 13, 2015 | 26.10 | 26.33 | 26.08 | 26.19 | 390,940 | +0.05(+0.17%) |
Aug 12, 2015 | 26.01 | 26.16 | 25.86 | 26.15 | 735,617 | -0.33(-1.26%) |
Aug 11, 2015 | 26.56 | 26.59 | 26.43 | 26.48 | 481,597 | -0.52(-1.94%) |
Aug 10, 2015 | 26.69 | 27.04 | 26.69 | 27.00 | 2,772,406 | +0.28(+1.05%) |
Aug 07, 2015 | 26.74 | 26.88 | 26.61 | 26.72 | 2,169,570 | -0.24(-0.90%) |
Aug 06, 2015 | 27.18 | 27.28 | 26.97 | 26.97 | 2,015,619 | +0.42(+1.60%) |
Aug 05, 2015 | 26.55 | 26.63 | 26.52 | 26.54 | 723,076 | +0.29(+1.10%) |
Aug 04, 2015 | 26.28 | 26.35 | 26.16 | 26.25 | 865,227 | -0.01(-0.03%) |
Aug 03, 2015 | 26.38 | 26.46 | 26.14 | 26.26 | 1,188,916 | +0.52(+2.00%) |
Jul 31, 2015 | 25.08 | 26.10 | 25.06 | 25.75 | 1,467,726 | +1.75(+7.30%) |
Jul 30, 2015 | 23.84 | 24.03 | 23.81 | 23.99 | 408,177 | +0.17(+0.70%) |
Jul 29, 2015 | 23.59 | 23.83 | 23.53 | 23.83 | 514,678 | +0.20(+0.87%) |
Jul 28, 2015 | 23.65 | 23.66 | 23.42 | 23.62 | 541,681 | +0.01(+0.03%) |
Jul 27, 2015 | 23.59 | 23.68 | 23.52 | 23.61 | 1,300,355 | +0.05(+0.19%) |
Jul 24, 2015 | 23.83 | 23.83 | 23.50 | 23.57 | 420,734 | -0.27(-1.11%) |
Jul 23, 2015 | 23.95 | 23.97 | 23.80 | 23.83 | 397,056 | -0.10(-0.41%) |
Jul 22, 2015 | 23.87 | 23.94 | 23.84 | 23.93 | 294,232 | +0.05(+0.22%) |
Jul 21, 2015 | 23.99 | 24.03 | 23.83 | 23.88 | 714,566 | -0.53(-2.17%) |
Jul 20, 2015 | 24.43 | 24.47 | 24.30 | 24.41 | 278,599 | +0.05(+0.22%) |
Jul 17, 2015 | 24.34 | 24.40 | 24.27 | 24.36 | 232,735 | +0.02(+0.06%) |
Jul 16, 2015 | 24.38 | 24.47 | 24.30 | 24.34 | 502,760 | -0.10(-0.40%) |
Jul 15, 2015 | 24.46 | 24.54 | 24.40 | 24.44 | 591,357 | +0.14(+0.56%) |
Jul 14, 2015 | 24.10 | 24.37 | 24.09 | 24.30 | 1,030,724 | +0.27(+1.10%) |
Jul 13, 2015 | 24.06 | 24.17 | 23.97 | 24.04 | 2,475,015 | +0.02(+0.09%) |
Jul 10, 2015 | 24.13 | 24.15 | 23.91 | 24.02 | 558,812 | +0.29(+1.21%) |
Jul 09, 2015 | 23.93 | 23.94 | 23.72 | 23.73 | 554,034 | +0.20(+0.84%) |
Jul 08, 2015 | 23.97 | 23.97 | 23.49 | 23.53 | 774,989 | -0.91(-3.72%) |
Jul 07, 2015 | 24.37 | 24.45 | 24.12 | 24.44 | 519,423 | -0.15(-0.62%) |
Jul 06, 2015 | 24.58 | 24.70 | 24.54 | 24.59 | 530,155 | -0.16(-0.64%) |
Jul 02, 2015 | 24.74 | 24.75 | 24.75 | 24.75 | 692,650 | +0.58(+2.42%) |