Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.94 | 22.97 | 22.64 | 22.80 | 421,098 | +0.07(+0.29%) |
Sep 29, 2015 | 22.99 | 23.30 | 22.62 | 22.74 | 530,810 | -0.30(-1.30%) |
Sep 28, 2015 | 23.22 | 23.53 | 22.97 | 23.04 | 476,783 | -0.34(-1.44%) |
Sep 25, 2015 | 23.58 | 23.66 | 23.30 | 23.38 | 269,052 | +0.04(+0.16%) |
Sep 24, 2015 | 22.98 | 23.37 | 22.91 | 23.34 | 513,047 | +0.13(+0.57%) |
Sep 23, 2015 | 23.45 | 23.46 | 23.11 | 23.21 | 146,870 | -0.19(-0.80%) |
Sep 22, 2015 | 23.54 | 23.64 | 23.33 | 23.39 | 174,197 | -0.41(-1.73%) |
Sep 21, 2015 | 23.62 | 23.86 | 23.45 | 23.81 | 274,185 | +0.41(+1.76%) |
Sep 18, 2015 | 23.70 | 23.98 | 23.38 | 23.39 | 582,670 | -0.69(-2.86%) |
Sep 17, 2015 | 24.04 | 24.48 | 23.92 | 24.08 | 194,212 | -0.03(-0.14%) |
Sep 16, 2015 | 24.13 | 24.28 | 24.04 | 24.12 | 223,818 | +0.05(+0.19%) |
Sep 15, 2015 | 23.60 | 24.13 | 23.57 | 24.07 | 359,661 | +0.57(+2.43%) |
Sep 14, 2015 | 23.70 | 23.79 | 23.45 | 23.50 | 183,184 | -0.21(-0.87%) |
Sep 11, 2015 | 23.59 | 23.92 | 23.54 | 23.70 | 160,123 | -0.07(-0.28%) |
Sep 10, 2015 | 23.45 | 23.83 | 23.44 | 23.77 | 218,459 | +0.19(+0.80%) |
Sep 09, 2015 | 23.68 | 24.04 | 23.53 | 23.58 | 356,809 | +0.07(+0.28%) |
Sep 08, 2015 | 23.68 | 23.68 | 23.25 | 23.52 | 1,281,985 | +0.19(+0.80%) |
Sep 04, 2015 | 23.55 | 23.33 | 23.33 | 23.33 | 396,587 | -0.51(-2.13%) |
Sep 03, 2015 | 24.15 | 24.36 | 23.82 | 23.83 | 434,719 | -0.18(-0.74%) |
Sep 02, 2015 | 24.03 | 24.15 | 23.61 | 24.01 | 303,654 | +0.24(+1.03%) |
Sep 01, 2015 | 23.88 | 24.29 | 23.69 | 23.77 | 347,779 | -0.60(-2.46%) |
Aug 31, 2015 | 24.30 | 24.46 | 23.98 | 24.37 | 263,107 | +0.00(+0.00%) |
Aug 28, 2015 | 23.90 | 24.43 | 23.90 | 24.37 | 301,986 | +0.32(+1.33%) |
Aug 27, 2015 | 23.79 | 24.16 | 23.47 | 24.05 | 492,415 | +0.31(+1.32%) |
Aug 26, 2015 | 23.66 | 23.86 | 23.15 | 23.74 | 336,606 | +0.47(+2.04%) |
Aug 25, 2015 | 24.21 | 24.21 | 23.20 | 23.26 | 492,594 | -0.28(-1.20%) |
Aug 24, 2015 | 23.45 | 24.60 | 23.19 | 23.54 | 658,825 | -0.93(-3.79%) |
Aug 21, 2015 | 24.31 | 24.86 | 24.31 | 24.47 | 494,698 | -0.25(-1.02%) |
Aug 20, 2015 | 25.13 | 25.36 | 24.73 | 24.73 | 361,719 | -0.58(-2.30%) |
Aug 19, 2015 | 25.38 | 25.73 | 25.23 | 25.31 | 318,321 | -0.12(-0.48%) |
Aug 18, 2015 | 25.47 | 25.54 | 25.13 | 25.43 | 427,677 | -0.02(-0.07%) |
Aug 17, 2015 | 25.24 | 25.45 | 24.97 | 25.45 | 342,337 | +0.02(+0.07%) |
Aug 14, 2015 | 25.34 | 25.59 | 25.32 | 25.43 | 640,284 | -0.06(-0.22%) |
Aug 13, 2015 | 25.37 | 25.81 | 25.37 | 25.49 | 513,555 | +0.01(+0.04%) |
Aug 12, 2015 | 24.92 | 25.53 | 24.64 | 25.48 | 420,550 | +0.49(+1.95%) |
Aug 11, 2015 | 24.61 | 25.11 | 24.61 | 24.99 | 385,560 | -0.15(-0.60%) |
Aug 10, 2015 | 24.69 | 25.30 | 24.57 | 25.14 | 613,215 | +0.54(+2.21%) |
Aug 07, 2015 | 24.61 | 24.88 | 24.56 | 24.60 | 536,766 | -0.19(-0.75%) |
Aug 06, 2015 | 24.74 | 25.09 | 24.58 | 24.78 | 316,199 | -0.04(-0.15%) |
Aug 05, 2015 | 25.29 | 25.38 | 24.82 | 24.82 | 341,527 | -0.24(-0.97%) |
Aug 04, 2015 | 24.80 | 25.40 | 24.79 | 25.06 | 740,736 | +0.37(+1.52%) |
Aug 03, 2015 | 24.69 | 24.91 | 24.31 | 24.69 | 721,756 | -0.22(-0.90%) |
Jul 31, 2015 | 23.90 | 25.22 | 23.74 | 24.91 | 691,141 | +1.19(+5.01%) |
Jul 30, 2015 | 22.75 | 24.08 | 22.56 | 23.73 | 687,650 | +0.62(+2.67%) |
Jul 29, 2015 | 23.14 | 23.35 | 22.98 | 23.11 | 617,074 | -0.19(-0.80%) |
Jul 28, 2015 | 23.22 | 23.44 | 22.85 | 23.30 | 383,671 | +0.36(+1.55%) |
Jul 27, 2015 | 22.62 | 23.02 | 22.56 | 22.94 | 282,626 | +0.11(+0.49%) |
Jul 24, 2015 | 23.32 | 23.32 | 22.76 | 22.83 | 288,967 | -0.59(-2.52%) |
Jul 23, 2015 | 23.66 | 23.82 | 23.37 | 23.42 | 428,795 | -0.26(-1.11%) |
Jul 22, 2015 | 23.61 | 23.77 | 23.56 | 23.68 | 247,316 | +0.05(+0.20%) |
Jul 21, 2015 | 23.63 | 23.72 | 23.40 | 23.63 | 326,198 | +0.02(+0.08%) |
Jul 20, 2015 | 24.04 | 24.18 | 23.58 | 23.61 | 469,270 | -0.41(-1.71%) |
Jul 17, 2015 | 23.65 | 24.30 | 23.62 | 24.03 | 575,054 | +0.43(+1.82%) |
Jul 16, 2015 | 23.62 | 23.91 | 23.52 | 23.60 | 602,702 | +0.07(+0.28%) |
Jul 15, 2015 | 23.84 | 23.89 | 23.53 | 23.53 | 317,643 | -0.39(-1.64%) |
Jul 14, 2015 | 23.61 | 23.98 | 23.55 | 23.92 | 335,129 | +0.23(+0.99%) |
Jul 13, 2015 | 23.85 | 24.03 | 23.65 | 23.69 | 536,315 | -0.04(-0.16%) |
Jul 10, 2015 | 23.87 | 23.98 | 23.66 | 23.73 | 333,444 | +0.06(+0.24%) |
Jul 09, 2015 | 23.85 | 23.95 | 23.67 | 23.67 | 315,157 | +0.02(+0.08%) |
Jul 08, 2015 | 24.00 | 24.11 | 23.52 | 23.65 | 656,206 | +0.08(+0.36%) |
Jul 07, 2015 | 23.76 | 23.79 | 23.22 | 23.57 | 338,018 | -0.22(-0.94%) |
Jul 06, 2015 | 23.61 | 23.85 | 23.53 | 23.79 | 236,599 | +0.04(+0.16%) |
Jul 02, 2015 | 23.86 | 23.76 | 23.76 | 23.76 | 287,517 | -0.08(-0.35%) |