Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.71 | 27.71 | 26.85 | 27.25 | 50,262 | -0.22(-0.80%) |
Sep 29, 2015 | 27.31 | 28.16 | 27.25 | 27.47 | 85,865 | +0.03(+0.11%) |
Sep 28, 2015 | 26.87 | 27.63 | 26.67 | 27.44 | 67,191 | +0.64(+2.39%) |
Sep 25, 2015 | 27.37 | 27.44 | 26.79 | 26.80 | 67,108 | -0.37(-1.36%) |
Sep 24, 2015 | 26.93 | 27.26 | 26.81 | 27.17 | 85,551 | +0.24(+0.89%) |
Sep 23, 2015 | 27.00 | 27.34 | 26.51 | 26.93 | 47,492 | +0.13(+0.49%) |
Sep 22, 2015 | 26.89 | 26.97 | 26.51 | 26.80 | 66,369 | -0.11(-0.41%) |
Sep 21, 2015 | 26.69 | 27.19 | 26.30 | 26.91 | 93,111 | +0.59(+2.24%) |
Sep 18, 2015 | 26.36 | 27.10 | 25.90 | 26.32 | 169,677 | -0.40(-1.50%) |
Sep 17, 2015 | 26.21 | 27.09 | 25.98 | 26.72 | 93,675 | +0.49(+1.87%) |
Sep 16, 2015 | 25.91 | 26.50 | 25.89 | 26.23 | 90,793 | +0.54(+2.10%) |
Sep 15, 2015 | 25.43 | 26.66 | 25.12 | 25.69 | 145,365 | +0.19(+0.75%) |
Sep 14, 2015 | 25.78 | 26.10 | 25.03 | 25.50 | 72,828 | -0.36(-1.39%) |
Sep 11, 2015 | 26.30 | 27.29 | 25.59 | 25.86 | 223,863 | -0.68(-2.56%) |
Sep 10, 2015 | 23.47 | 27.40 | 22.31 | 26.54 | 285,834 | +5.24(+24.60%) |
Sep 09, 2015 | 22.23 | 22.23 | 21.08 | 21.30 | 119,028 | -0.84(-3.79%) |
Sep 08, 2015 | 22.99 | 23.00 | 21.80 | 22.14 | 55,524 | -0.64(-2.81%) |
Sep 04, 2015 | 22.99 | 22.78 | 22.78 | 22.78 | 37,900 | -0.38(-1.64%) |
Sep 03, 2015 | 22.61 | 23.48 | 22.16 | 23.16 | 34,598 | +0.53(+2.34%) |
Sep 02, 2015 | 22.54 | 22.66 | 21.61 | 22.63 | 68,918 | +0.34(+1.53%) |
Sep 01, 2015 | 22.51 | 22.78 | 21.79 | 22.29 | 52,351 | -0.57(-2.49%) |
Aug 31, 2015 | 22.96 | 22.96 | 22.10 | 22.86 | 72,176 | -0.08(-0.35%) |
Aug 28, 2015 | 21.44 | 23.00 | 21.37 | 22.94 | 28,397 | +1.29(+5.96%) |
Aug 27, 2015 | 21.91 | 22.27 | 21.21 | 21.65 | 78,498 | -0.26(-1.19%) |
Aug 26, 2015 | 21.51 | 22.49 | 21.03 | 21.91 | 39,845 | +0.89(+4.23%) |
Aug 25, 2015 | 22.38 | 22.46 | 20.90 | 21.02 | 42,900 | -0.89(-4.06%) |
Aug 24, 2015 | 22.00 | 22.24 | 21.40 | 21.91 | 53,143 | -0.71(-3.14%) |
Aug 21, 2015 | 22.11 | 22.81 | 22.11 | 22.62 | 26,910 | +0.18(+0.80%) |
Aug 20, 2015 | 22.26 | 22.61 | 22.09 | 22.44 | 23,655 | +0.03(+0.13%) |
Aug 19, 2015 | 22.40 | 22.55 | 22.14 | 22.41 | 18,584 | +0.01(+0.04%) |
Aug 18, 2015 | 23.22 | 23.41 | 22.19 | 22.40 | 16,359 | -0.84(-3.61%) |
Aug 17, 2015 | 23.78 | 24.09 | 23.13 | 23.24 | 18,671 | -0.62(-2.60%) |
Aug 14, 2015 | 23.23 | 24.00 | 23.15 | 23.86 | 26,032 | +0.60(+2.58%) |
Aug 13, 2015 | 23.54 | 23.64 | 23.25 | 23.26 | 5,042 | -0.31(-1.32%) |
Aug 12, 2015 | 22.92 | 23.60 | 22.43 | 23.57 | 31,751 | +0.68(+2.97%) |
Aug 11, 2015 | 22.88 | 23.15 | 22.69 | 22.89 | 18,587 | -0.15(-0.65%) |
Aug 10, 2015 | 22.32 | 23.32 | 21.88 | 23.04 | 34,439 | +0.87(+3.92%) |
Aug 07, 2015 | 22.52 | 22.57 | 21.53 | 22.17 | 53,056 | -0.47(-2.08%) |
Aug 06, 2015 | 23.47 | 23.47 | 22.64 | 22.64 | 26,682 | -0.69(-2.96%) |
Aug 05, 2015 | 23.66 | 23.80 | 23.13 | 23.33 | 46,177 | -0.35(-1.48%) |
Aug 04, 2015 | 23.68 | 23.75 | 23.51 | 23.68 | 22,118 | +0.01(+0.04%) |
Aug 03, 2015 | 23.75 | 23.92 | 23.53 | 23.67 | 17,951 | +0.01(+0.04%) |
Jul 31, 2015 | 23.58 | 23.93 | 23.58 | 23.66 | 15,588 | +0.03(+0.13%) |
Jul 30, 2015 | 23.78 | 23.83 | 23.24 | 23.63 | 16,733 | -0.10(-0.42%) |
Jul 29, 2015 | 23.63 | 23.93 | 23.28 | 23.73 | 11,331 | +0.11(+0.47%) |
Jul 28, 2015 | 22.64 | 23.81 | 22.21 | 23.62 | 38,643 | +0.99(+4.37%) |
Jul 27, 2015 | 22.57 | 22.82 | 22.54 | 22.63 | 17,099 | +0.01(+0.04%) |
Jul 24, 2015 | 22.83 | 23.36 | 22.54 | 22.62 | 39,768 | -0.16(-0.70%) |
Jul 23, 2015 | 22.70 | 23.07 | 22.31 | 22.78 | 45,362 | +0.18(+0.80%) |
Jul 22, 2015 | 22.38 | 22.75 | 22.23 | 22.60 | 89,872 | +0.16(+0.71%) |
Jul 21, 2015 | 22.56 | 22.74 | 22.34 | 22.44 | 38,883 | -0.15(-0.66%) |
Jul 20, 2015 | 22.62 | 22.70 | 22.56 | 22.59 | 13,577 | +0.01(+0.04%) |
Jul 17, 2015 | 22.59 | 22.72 | 22.56 | 22.58 | 31,554 | -0.06(-0.27%) |
Jul 16, 2015 | 22.67 | 22.83 | 22.51 | 22.64 | 21,918 | +0.03(+0.13%) |
Jul 15, 2015 | 22.88 | 23.38 | 22.50 | 22.61 | 27,372 | -0.33(-1.44%) |
Jul 14, 2015 | 22.92 | 23.17 | 22.79 | 22.94 | 27,161 | +0.09(+0.39%) |
Jul 13, 2015 | 22.80 | 22.98 | 22.76 | 22.85 | 36,396 | +0.16(+0.71%) |
Jul 10, 2015 | 22.83 | 22.90 | 22.53 | 22.69 | 53,595 | +0.08(+0.35%) |
Jul 09, 2015 | 22.87 | 23.05 | 22.58 | 22.61 | 32,509 | -0.02(-0.09%) |
Jul 08, 2015 | 22.59 | 22.97 | 22.24 | 22.63 | 37,162 | -0.10(-0.44%) |
Jul 07, 2015 | 22.75 | 22.92 | 22.60 | 22.73 | 34,260 | -0.06(-0.26%) |
Jul 06, 2015 | 22.71 | 22.98 | 22.68 | 22.79 | 23,589 | -0.03(-0.13%) |
Jul 02, 2015 | 23.06 | 22.82 | 22.82 | 22.82 | 42,800 | -0.18(-0.78%) |