Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.38 | 22.43 | 22.22 | 22.43 | 58,889 | +0.27(+1.24%) |
Sep 29, 2015 | 22.13 | 22.17 | 21.97 | 22.16 | 68,560 | +0.05(+0.23%) |
Sep 28, 2015 | 22.48 | 22.56 | 22.03 | 22.11 | 100,948 | -0.49(-2.17%) |
Sep 25, 2015 | 22.62 | 22.75 | 22.51 | 22.60 | 75,762 | +0.27(+1.19%) |
Sep 24, 2015 | 22.36 | 22.36 | 22.15 | 22.33 | 131,397 | -0.15(-0.67%) |
Sep 23, 2015 | 22.45 | 22.55 | 22.37 | 22.48 | 243,067 | +0.06(+0.26%) |
Sep 22, 2015 | 22.46 | 22.49 | 22.31 | 22.42 | 337,405 | -0.30(-1.32%) |
Sep 21, 2015 | 22.60 | 22.79 | 22.60 | 22.72 | 61,057 | +0.28(+1.26%) |
Sep 18, 2015 | 22.59 | 22.66 | 22.44 | 22.44 | 83,919 | -0.45(-1.96%) |
Sep 17, 2015 | 23.09 | 23.27 | 22.83 | 22.89 | 59,353 | -0.24(-1.04%) |
Sep 16, 2015 | 22.98 | 23.14 | 22.88 | 23.13 | 84,620 | +0.17(+0.72%) |
Sep 15, 2015 | 22.72 | 23.03 | 22.71 | 22.96 | 359,081 | +0.31(+1.35%) |
Sep 14, 2015 | 22.70 | 22.74 | 22.61 | 22.65 | 435,138 | -0.03(-0.15%) |
Sep 11, 2015 | 22.52 | 22.70 | 22.45 | 22.69 | 79,752 | +0.08(+0.37%) |
Sep 10, 2015 | 22.46 | 22.75 | 22.46 | 22.60 | 94,655 | +0.10(+0.44%) |
Sep 09, 2015 | 22.98 | 23.01 | 22.49 | 22.51 | 101,939 | -0.26(-1.16%) |
Sep 08, 2015 | 22.57 | 22.77 | 22.51 | 22.77 | 706,833 | +0.53(+2.38%) |
Sep 04, 2015 | 22.41 | 22.24 | 22.24 | 22.24 | 399,805 | -0.38(-1.68%) |
Sep 03, 2015 | 22.62 | 22.84 | 22.59 | 22.62 | 166,574 | +0.12(+0.51%) |
Sep 02, 2015 | 22.48 | 22.55 | 22.25 | 22.51 | 300,058 | +0.25(+1.11%) |
Sep 01, 2015 | 22.55 | 22.61 | 22.10 | 22.26 | 1,991,284 | -0.72(-3.13%) |
Aug 31, 2015 | 23.05 | 23.08 | 22.93 | 22.98 | 842,511 | -0.16(-0.68%) |
Aug 28, 2015 | 23.14 | 23.15 | 22.99 | 23.13 | 604,341 | -0.02(-0.07%) |
Aug 27, 2015 | 22.94 | 23.25 | 22.83 | 23.15 | 232,031 | +0.52(+2.29%) |
Aug 26, 2015 | 22.41 | 22.66 | 22.03 | 22.63 | 152,860 | +0.74(+3.40%) |
Aug 25, 2015 | 23.02 | 23.02 | 21.89 | 21.89 | 1,318,765 | -0.42(-1.88%) |
Aug 24, 2015 | 21.85 | 22.97 | 16.37 | 22.31 | 892,748 | -1.05(-4.51%) |
Aug 21, 2015 | 23.71 | 23.83 | 23.36 | 23.36 | 448,510 | -0.63(-2.63%) |
Aug 20, 2015 | 24.31 | 24.31 | 23.99 | 23.99 | 110,888 | -0.54(-2.19%) |
Aug 19, 2015 | 24.66 | 24.69 | 24.41 | 24.53 | 63,074 | -0.18(-0.73%) |
Aug 18, 2015 | 24.73 | 24.77 | 24.65 | 24.71 | 86,599 | -0.00(-0.00%) |
Aug 17, 2015 | 24.62 | 24.73 | 24.47 | 24.71 | 112,882 | +0.06(+0.26%) |
Aug 14, 2015 | 24.48 | 24.65 | 24.48 | 24.65 | 262,094 | +0.17(+0.68%) |
Aug 13, 2015 | 24.43 | 24.56 | 24.33 | 24.48 | 65,344 | +0.09(+0.37%) |
Aug 12, 2015 | 24.46 | 24.46 | 24.07 | 24.39 | 153,765 | -0.21(-0.84%) |
Aug 11, 2015 | 24.58 | 24.68 | 24.53 | 24.60 | 116,919 | -0.20(-0.80%) |
Aug 10, 2015 | 24.71 | 24.79 | 24.69 | 24.79 | 77,573 | +0.27(+1.11%) |
Aug 07, 2015 | 24.59 | 24.60 | 24.41 | 24.52 | 70,371 | -0.03(-0.13%) |
Aug 06, 2015 | 24.73 | 24.73 | 24.43 | 24.55 | 78,150 | -0.09(-0.37%) |
Aug 05, 2015 | 24.79 | 24.80 | 24.59 | 24.64 | 85,754 | +0.05(+0.21%) |
Aug 04, 2015 | 24.69 | 24.71 | 24.57 | 24.59 | 74,678 | -0.04(-0.15%) |
Aug 03, 2015 | 24.64 | 24.67 | 24.49 | 24.63 | 399,819 | +0.03(+0.13%) |
Jul 31, 2015 | 24.68 | 24.71 | 24.60 | 24.60 | 46,269 | -0.10(-0.40%) |
Jul 30, 2015 | 24.66 | 24.69 | 24.56 | 24.69 | 75,671 | +0.03(+0.13%) |
Jul 29, 2015 | 24.52 | 24.66 | 24.43 | 24.66 | 78,411 | +0.20(+0.81%) |
Jul 28, 2015 | 24.46 | 24.49 | 24.29 | 24.46 | 114,558 | +0.12(+0.51%) |
Jul 27, 2015 | 24.42 | 24.50 | 24.30 | 24.34 | 187,763 | -0.21(-0.84%) |
Jul 24, 2015 | 24.74 | 24.74 | 24.50 | 24.55 | 194,991 | -0.20(-0.80%) |
Jul 23, 2015 | 25.05 | 25.05 | 24.68 | 24.74 | 114,740 | -0.21(-0.83%) |
Jul 22, 2015 | 24.79 | 25.00 | 24.79 | 24.95 | 166,537 | +0.16(+0.63%) |
Jul 21, 2015 | 24.88 | 24.93 | 24.74 | 24.79 | 94,881 | -0.02(-0.10%) |
Jul 20, 2015 | 24.83 | 24.90 | 24.76 | 24.82 | 522,807 | +0.02(+0.07%) |
Jul 17, 2015 | 24.91 | 24.91 | 24.71 | 24.80 | 97,998 | -0.07(-0.27%) |
Jul 16, 2015 | 24.77 | 24.87 | 24.77 | 24.87 | 343,187 | +0.24(+0.97%) |
Jul 15, 2015 | 24.58 | 24.69 | 24.53 | 24.63 | 105,203 | +0.12(+0.51%) |
Jul 14, 2015 | 24.40 | 24.54 | 24.35 | 24.50 | 92,615 | +0.08(+0.34%) |
Jul 13, 2015 | 24.31 | 24.43 | 24.31 | 24.42 | 398,478 | +0.24(+0.99%) |
Jul 10, 2015 | 24.27 | 24.27 | 24.09 | 24.18 | 109,584 | +0.30(+1.24%) |
Jul 09, 2015 | 24.07 | 24.07 | 23.89 | 23.89 | 70,660 | +0.13(+0.56%) |
Jul 08, 2015 | 23.87 | 23.98 | 23.74 | 23.75 | 68,825 | -0.39(-1.61%) |
Jul 07, 2015 | 24.15 | 24.15 | 23.74 | 24.14 | 98,985 | +0.03(+0.14%) |
Jul 06, 2015 | 23.93 | 24.11 | 23.86 | 24.11 | 1,141,641 | -0.06(-0.24%) |
Jul 02, 2015 | 24.24 | 24.17 | 24.17 | 24.17 | 102,433 | -0.08(-0.34%) |