Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.55 | 23.68 | 23.29 | 23.58 | 364,015 | +0.25(+1.07%) |
Sep 29, 2015 | 24.02 | 24.24 | 23.16 | 23.33 | 217,372 | -0.63(-2.63%) |
Sep 28, 2015 | 25.23 | 25.33 | 23.84 | 23.96 | 296,899 | -1.50(-5.89%) |
Sep 25, 2015 | 25.00 | 25.52 | 24.85 | 25.46 | 296,658 | +0.74(+2.99%) |
Sep 24, 2015 | 24.28 | 24.75 | 23.91 | 24.72 | 293,401 | +0.30(+1.23%) |
Sep 23, 2015 | 24.66 | 24.74 | 24.31 | 24.42 | 178,260 | -0.13(-0.53%) |
Sep 22, 2015 | 25.14 | 25.14 | 24.19 | 24.55 | 209,377 | -0.76(-3.00%) |
Sep 21, 2015 | 25.86 | 26.20 | 25.20 | 25.31 | 136,564 | -0.26(-1.02%) |
Sep 18, 2015 | 25.61 | 26.20 | 25.40 | 25.57 | 765,082 | -0.34(-1.31%) |
Sep 17, 2015 | 25.85 | 26.36 | 25.74 | 25.91 | 255,453 | +0.01(+0.04%) |
Sep 16, 2015 | 25.93 | 26.02 | 25.59 | 25.90 | 185,968 | +0.06(+0.23%) |
Sep 15, 2015 | 25.64 | 26.06 | 25.60 | 25.84 | 297,654 | +0.29(+1.14%) |
Sep 14, 2015 | 25.60 | 25.74 | 24.88 | 25.55 | 306,674 | -0.07(-0.27%) |
Sep 11, 2015 | 25.13 | 25.67 | 24.91 | 25.62 | 302,232 | +0.57(+2.28%) |
Sep 10, 2015 | 24.62 | 25.09 | 24.24 | 25.05 | 212,975 | +0.11(+0.44%) |
Sep 09, 2015 | 24.99 | 25.47 | 24.58 | 24.94 | 270,364 | +0.09(+0.36%) |
Sep 08, 2015 | 24.61 | 25.06 | 24.52 | 24.85 | 271,061 | +0.51(+2.10%) |
Sep 04, 2015 | 24.64 | 24.34 | 24.34 | 24.34 | 102,600 | -0.55(-2.21%) |
Sep 03, 2015 | 24.50 | 25.10 | 24.50 | 24.89 | 185,560 | +0.62(+2.55%) |
Sep 02, 2015 | 24.41 | 24.55 | 24.08 | 24.27 | 464,823 | +0.13(+0.54%) |
Sep 01, 2015 | 23.72 | 24.80 | 23.72 | 24.14 | 226,849 | -0.84(-3.36%) |
Aug 31, 2015 | 24.64 | 25.30 | 24.60 | 24.98 | 158,037 | +0.26(+1.05%) |
Aug 28, 2015 | 24.71 | 25.15 | 24.51 | 24.72 | 165,330 | +0.03(+0.12%) |
Aug 27, 2015 | 24.76 | 24.97 | 24.04 | 24.69 | 170,662 | +0.19(+0.78%) |
Aug 26, 2015 | 24.59 | 24.66 | 23.85 | 24.50 | 274,114 | +0.31(+1.28%) |
Aug 25, 2015 | 25.08 | 25.23 | 24.17 | 24.19 | 371,718 | -0.20(-0.82%) |
Aug 24, 2015 | 24.74 | 26.40 | 17.25 | 24.39 | 376,401 | -1.37(-5.32%) |
Aug 21, 2015 | 25.65 | 26.25 | 25.34 | 25.76 | 326,028 | -0.27(-1.04%) |
Aug 20, 2015 | 26.47 | 26.73 | 25.98 | 26.03 | 165,017 | -0.57(-2.14%) |
Aug 19, 2015 | 26.35 | 26.83 | 26.19 | 26.60 | 273,347 | +0.20(+0.76%) |
Aug 18, 2015 | 25.96 | 27.00 | 25.96 | 26.40 | 591,960 | +0.65(+2.52%) |
Aug 17, 2015 | 25.36 | 25.97 | 25.11 | 25.75 | 216,521 | +0.39(+1.54%) |
Aug 14, 2015 | 25.16 | 25.37 | 24.89 | 25.36 | 139,215 | +0.14(+0.56%) |
Aug 13, 2015 | 24.85 | 25.37 | 24.67 | 25.22 | 113,721 | +0.38(+1.53%) |
Aug 12, 2015 | 24.84 | 24.87 | 24.22 | 24.84 | 114,966 | +0.03(+0.12%) |
Aug 11, 2015 | 24.46 | 24.92 | 24.33 | 24.81 | 128,322 | +0.29(+1.18%) |
Aug 10, 2015 | 24.29 | 24.67 | 24.28 | 24.52 | 230,450 | +0.41(+1.70%) |
Aug 07, 2015 | 23.58 | 24.15 | 23.48 | 24.11 | 137,414 | +0.44(+1.86%) |
Aug 06, 2015 | 23.94 | 24.06 | 23.46 | 23.67 | 165,361 | -0.22(-0.92%) |
Aug 05, 2015 | 24.33 | 24.61 | 23.69 | 23.89 | 209,300 | -0.37(-1.53%) |
Aug 04, 2015 | 24.81 | 24.94 | 24.23 | 24.26 | 157,532 | -0.54(-2.18%) |
Aug 03, 2015 | 25.01 | 25.26 | 24.64 | 24.80 | 146,346 | -0.28(-1.12%) |
Jul 31, 2015 | 24.85 | 25.44 | 24.80 | 25.08 | 117,195 | +0.24(+0.97%) |
Jul 30, 2015 | 24.50 | 24.87 | 24.28 | 24.84 | 120,201 | +0.13(+0.53%) |
Jul 29, 2015 | 24.34 | 24.79 | 23.98 | 24.71 | 159,024 | +0.44(+1.81%) |
Jul 28, 2015 | 24.42 | 24.51 | 23.60 | 24.27 | 147,065 | +0.12(+0.50%) |
Jul 27, 2015 | 23.88 | 24.23 | 23.57 | 24.15 | 146,491 | +0.18(+0.75%) |
Jul 24, 2015 | 24.34 | 24.39 | 23.43 | 23.97 | 248,570 | -0.34(-1.40%) |
Jul 23, 2015 | 25.05 | 25.48 | 24.10 | 24.31 | 186,182 | -0.56(-2.25%) |
Jul 22, 2015 | 24.01 | 24.99 | 23.99 | 24.87 | 173,438 | +0.81(+3.37%) |
Jul 21, 2015 | 24.47 | 24.47 | 23.80 | 24.06 | 126,004 | -0.30(-1.23%) |
Jul 20, 2015 | 24.67 | 24.67 | 24.08 | 24.36 | 145,290 | -0.35(-1.42%) |
Jul 17, 2015 | 25.08 | 25.22 | 24.68 | 24.71 | 126,451 | -0.26(-1.04%) |
Jul 16, 2015 | 25.00 | 25.14 | 24.75 | 24.97 | 103,920 | +0.06(+0.24%) |
Jul 15, 2015 | 25.32 | 25.46 | 24.76 | 24.91 | 81,733 | -0.43(-1.70%) |
Jul 14, 2015 | 25.33 | 25.41 | 25.13 | 25.34 | 69,041 | +0.06(+0.24%) |
Jul 13, 2015 | 25.19 | 25.39 | 25.13 | 25.28 | 75,277 | +0.16(+0.64%) |
Jul 10, 2015 | 24.80 | 25.21 | 24.68 | 25.12 | 78,346 | +0.45(+1.82%) |
Jul 09, 2015 | 24.82 | 24.93 | 24.56 | 24.67 | 138,743 | +0.13(+0.53%) |
Jul 08, 2015 | 24.73 | 24.98 | 24.42 | 24.54 | 178,174 | -0.30(-1.21%) |
Jul 07, 2015 | 24.45 | 24.87 | 24.06 | 24.84 | 123,342 | +0.31(+1.26%) |
Jul 06, 2015 | 24.46 | 24.91 | 24.25 | 24.53 | 73,867 | -0.02(-0.08%) |
Jul 02, 2015 | 24.82 | 24.55 | 24.55 | 24.55 | 71,800 | -0.23(-0.93%) |