Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.81 | 23.87 | 23.48 | 23.62 | 773,065 | -0.02(-0.09%) |
Sep 29, 2015 | 23.39 | 23.73 | 23.34 | 23.64 | 618,207 | +0.29(+1.23%) |
Sep 28, 2015 | 23.41 | 23.57 | 23.34 | 23.35 | 680,202 | -0.14(-0.58%) |
Sep 25, 2015 | 23.70 | 23.76 | 23.46 | 23.49 | 966,493 | -0.07(-0.29%) |
Sep 24, 2015 | 23.39 | 23.63 | 23.29 | 23.56 | 801,853 | -0.04(-0.17%) |
Sep 23, 2015 | 23.74 | 23.86 | 23.54 | 23.60 | 488,679 | -0.12(-0.49%) |
Sep 22, 2015 | 23.80 | 23.93 | 23.61 | 23.72 | 465,271 | -0.35(-1.45%) |
Sep 21, 2015 | 23.98 | 24.07 | 23.89 | 24.07 | 1,009,098 | +0.11(+0.46%) |
Sep 18, 2015 | 23.34 | 24.16 | 23.31 | 23.96 | 1,848,767 | +0.56(+2.40%) |
Sep 17, 2015 | 23.35 | 23.69 | 23.12 | 23.39 | 608,833 | +0.03(+0.15%) |
Sep 16, 2015 | 22.99 | 23.43 | 22.95 | 23.36 | 657,919 | +0.47(+2.07%) |
Sep 15, 2015 | 22.57 | 22.93 | 22.40 | 22.89 | 663,041 | +0.36(+1.61%) |
Sep 14, 2015 | 22.80 | 22.81 | 22.50 | 22.52 | 511,251 | -0.16(-0.72%) |
Sep 11, 2015 | 22.70 | 22.87 | 22.57 | 22.69 | 480,216 | -0.08(-0.33%) |
Sep 10, 2015 | 22.89 | 23.06 | 22.74 | 22.76 | 501,118 | -0.15(-0.66%) |
Sep 09, 2015 | 23.38 | 23.43 | 22.85 | 22.92 | 554,866 | -0.21(-0.92%) |
Sep 08, 2015 | 23.01 | 23.26 | 22.91 | 23.13 | 562,101 | +0.45(+2.00%) |
Sep 04, 2015 | 22.61 | 22.68 | 22.68 | 22.68 | 743,351 | -0.20(-0.89%) |
Sep 03, 2015 | 22.25 | 22.96 | 22.23 | 22.88 | 696,911 | +0.68(+3.07%) |
Sep 02, 2015 | 22.51 | 22.59 | 22.07 | 22.20 | 1,288,643 | -0.15(-0.67%) |
Sep 01, 2015 | 22.72 | 22.82 | 22.26 | 22.34 | 923,994 | -0.70(-3.05%) |
Aug 31, 2015 | 23.03 | 23.08 | 22.72 | 23.05 | 598,992 | -0.06(-0.26%) |
Aug 28, 2015 | 23.00 | 23.14 | 22.89 | 23.11 | 552,943 | -0.09(-0.41%) |
Aug 27, 2015 | 22.78 | 23.40 | 22.63 | 23.20 | 1,088,806 | +0.47(+2.08%) |
Aug 26, 2015 | 22.80 | 22.86 | 22.41 | 22.73 | 924,567 | +0.29(+1.29%) |
Aug 25, 2015 | 23.24 | 23.26 | 22.41 | 22.44 | 897,169 | -0.36(-1.57%) |
Aug 24, 2015 | 22.99 | 23.57 | 22.80 | 22.80 | 1,459,950 | -1.23(-5.12%) |
Aug 21, 2015 | 23.57 | 24.17 | 23.57 | 24.03 | 1,268,087 | +0.33(+1.40%) |
Aug 20, 2015 | 23.81 | 23.81 | 23.53 | 23.69 | 833,228 | -0.17(-0.71%) |
Aug 19, 2015 | 23.58 | 24.09 | 23.36 | 23.86 | 1,480,139 | +0.22(+0.94%) |
Aug 18, 2015 | 23.37 | 23.68 | 23.15 | 23.64 | 1,074,235 | +0.25(+1.07%) |
Aug 17, 2015 | 23.43 | 23.59 | 23.34 | 23.39 | 662,167 | -0.11(-0.46%) |
Aug 14, 2015 | 23.27 | 23.56 | 23.24 | 23.50 | 547,058 | +0.22(+0.93%) |
Aug 13, 2015 | 23.34 | 23.34 | 23.11 | 23.28 | 308,937 | -0.15(-0.63%) |
Aug 12, 2015 | 22.88 | 23.47 | 22.88 | 23.43 | 642,706 | +0.55(+2.42%) |
Aug 11, 2015 | 23.09 | 23.17 | 22.72 | 22.88 | 695,506 | -0.43(-1.85%) |
Aug 10, 2015 | 23.30 | 23.42 | 23.24 | 23.31 | 518,122 | +0.00(+0.00%) |
Aug 07, 2015 | 23.51 | 23.59 | 23.24 | 23.31 | 542,156 | -0.27(-1.15%) |
Aug 06, 2015 | 23.35 | 23.59 | 23.31 | 23.58 | 734,160 | +0.26(+1.13%) |
Aug 05, 2015 | 23.49 | 23.59 | 23.21 | 23.32 | 643,686 | -0.01(-0.06%) |
Aug 04, 2015 | 23.64 | 23.68 | 23.23 | 23.33 | 657,967 | -0.31(-1.31%) |
Aug 03, 2015 | 23.69 | 23.80 | 23.59 | 23.64 | 268,320 | -0.05(-0.23%) |
Jul 31, 2015 | 23.78 | 24.01 | 23.61 | 23.69 | 634,155 | +0.02(+0.09%) |
Jul 30, 2015 | 23.57 | 23.76 | 23.46 | 23.67 | 487,298 | +0.03(+0.11%) |
Jul 29, 2015 | 23.74 | 23.97 | 23.63 | 23.65 | 593,862 | -0.16(-0.65%) |
Jul 28, 2015 | 23.79 | 23.83 | 23.53 | 23.80 | 521,959 | +0.15(+0.63%) |
Jul 27, 2015 | 23.81 | 24.14 | 23.55 | 23.65 | 636,299 | -0.09(-0.40%) |
Jul 24, 2015 | 23.60 | 23.99 | 23.60 | 23.75 | 715,299 | +0.15(+0.63%) |
Jul 23, 2015 | 22.97 | 23.74 | 22.97 | 23.60 | 1,428,747 | +0.90(+3.96%) |
Jul 22, 2015 | 22.92 | 23.01 | 22.66 | 22.70 | 930,721 | -0.38(-1.67%) |
Jul 21, 2015 | 23.28 | 23.30 | 22.99 | 23.09 | 440,534 | -0.20(-0.87%) |
Jul 20, 2015 | 23.28 | 23.41 | 23.16 | 23.29 | 484,410 | +0.05(+0.20%) |
Jul 17, 2015 | 23.38 | 23.42 | 23.09 | 23.24 | 571,286 | -0.10(-0.43%) |
Jul 16, 2015 | 23.59 | 23.61 | 23.34 | 23.34 | 421,634 | -0.18(-0.75%) |
Jul 15, 2015 | 23.45 | 23.53 | 23.20 | 23.52 | 568,389 | +0.06(+0.26%) |
Jul 14, 2015 | 23.31 | 23.52 | 23.13 | 23.46 | 548,848 | +0.19(+0.81%) |
Jul 13, 2015 | 23.20 | 23.38 | 23.16 | 23.27 | 511,532 | +0.03(+0.12%) |
Jul 10, 2015 | 23.07 | 23.34 | 23.03 | 23.24 | 693,478 | +0.30(+1.30%) |
Jul 09, 2015 | 23.48 | 23.54 | 22.90 | 22.95 | 764,233 | -0.36(-1.54%) |
Jul 08, 2015 | 23.47 | 23.61 | 23.22 | 23.30 | 482,213 | -0.28(-1.17%) |
Jul 07, 2015 | 23.33 | 23.65 | 23.26 | 23.58 | 662,253 | +0.08(+0.34%) |
Jul 06, 2015 | 23.66 | 23.78 | 23.44 | 23.50 | 849,740 | -0.57(-2.36%) |
Jul 02, 2015 | 23.92 | 24.07 | 24.07 | 24.07 | 1,771,548 | +0.05(+0.22%) |