Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.25 | 23.45 | 22.94 | 23.31 | 400,917 | +0.31(+1.33%) |
Sep 29, 2015 | 23.44 | 23.49 | 22.87 | 23.00 | 291,203 | -0.45(-1.90%) |
Sep 28, 2015 | 23.69 | 23.90 | 23.25 | 23.44 | 337,806 | -0.43(-1.80%) |
Sep 25, 2015 | 24.61 | 24.61 | 23.82 | 23.88 | 359,018 | -0.47(-1.95%) |
Sep 24, 2015 | 24.10 | 24.51 | 23.79 | 24.35 | 369,588 | +0.13(+0.54%) |
Sep 23, 2015 | 24.92 | 24.94 | 24.13 | 24.22 | 352,105 | -0.62(-2.50%) |
Sep 22, 2015 | 24.97 | 25.39 | 24.58 | 24.84 | 503,279 | -0.53(-2.07%) |
Sep 21, 2015 | 25.42 | 25.85 | 25.20 | 25.37 | 429,343 | -0.01(-0.03%) |
Sep 18, 2015 | 25.25 | 25.41 | 24.80 | 25.37 | 1,825,102 | -0.31(-1.22%) |
Sep 17, 2015 | 25.93 | 26.29 | 25.53 | 25.69 | 461,068 | -0.16(-0.62%) |
Sep 16, 2015 | 25.15 | 25.96 | 24.64 | 25.85 | 322,391 | +0.70(+2.79%) |
Sep 15, 2015 | 24.58 | 25.42 | 24.58 | 25.15 | 575,570 | +0.63(+2.59%) |
Sep 14, 2015 | 24.97 | 25.01 | 24.15 | 24.51 | 643,464 | -0.38(-1.51%) |
Sep 11, 2015 | 24.55 | 25.03 | 24.19 | 24.89 | 414,922 | +0.21(+0.85%) |
Sep 10, 2015 | 24.79 | 25.54 | 24.58 | 24.68 | 589,738 | -0.15(-0.61%) |
Sep 09, 2015 | 25.23 | 25.54 | 24.71 | 24.83 | 589,544 | -0.06(-0.23%) |
Sep 08, 2015 | 24.26 | 24.94 | 23.68 | 24.89 | 949,977 | +1.05(+4.42%) |
Sep 04, 2015 | 23.36 | 23.83 | 23.83 | 23.83 | 1,057,856 | +0.07(+0.30%) |
Sep 03, 2015 | 21.65 | 25.18 | 21.65 | 23.76 | 2,461,808 | +3.04(+14.70%) |
Sep 02, 2015 | 20.96 | 21.43 | 20.37 | 20.72 | 469,994 | +0.60(+2.98%) |
Sep 01, 2015 | 21.34 | 21.34 | 20.05 | 20.12 | 297,954 | -1.01(-4.78%) |
Aug 31, 2015 | 21.05 | 21.36 | 20.76 | 21.13 | 356,767 | +0.06(+0.31%) |
Aug 28, 2015 | 20.84 | 21.18 | 20.82 | 21.06 | 282,458 | +0.17(+0.79%) |
Aug 27, 2015 | 20.55 | 20.94 | 20.38 | 20.90 | 327,052 | +0.57(+2.80%) |
Aug 26, 2015 | 20.20 | 20.46 | 19.90 | 20.33 | 400,077 | +0.24(+1.19%) |
Aug 25, 2015 | 21.75 | 22.14 | 20.04 | 20.09 | 397,970 | -1.06(-5.02%) |
Aug 24, 2015 | 20.78 | 21.93 | 20.66 | 21.15 | 448,245 | -0.73(-3.33%) |
Aug 21, 2015 | 22.29 | 22.46 | 21.67 | 21.88 | 456,420 | -0.77(-3.41%) |
Aug 20, 2015 | 23.28 | 23.32 | 22.60 | 22.65 | 316,944 | -0.78(-3.33%) |
Aug 19, 2015 | 23.81 | 23.97 | 23.23 | 23.43 | 333,810 | -0.58(-2.43%) |
Aug 18, 2015 | 23.58 | 24.89 | 23.58 | 24.01 | 483,949 | +0.81(+3.48%) |
Aug 17, 2015 | 23.20 | 23.30 | 22.90 | 23.21 | 225,248 | -0.01(-0.06%) |
Aug 14, 2015 | 22.47 | 23.31 | 22.47 | 23.22 | 199,601 | +0.72(+3.21%) |
Aug 13, 2015 | 22.71 | 22.83 | 22.45 | 22.50 | 277,125 | -0.29(-1.27%) |
Aug 12, 2015 | 22.84 | 22.97 | 22.52 | 22.79 | 209,965 | -0.22(-0.97%) |
Aug 11, 2015 | 23.18 | 23.31 | 22.89 | 23.01 | 203,548 | -0.46(-1.97%) |
Aug 10, 2015 | 22.76 | 23.48 | 22.73 | 23.47 | 224,874 | +0.88(+3.90%) |
Aug 07, 2015 | 22.53 | 22.72 | 22.38 | 22.59 | 215,092 | -0.03(-0.13%) |
Aug 06, 2015 | 22.47 | 22.69 | 22.38 | 22.62 | 202,478 | +0.18(+0.80%) |
Aug 05, 2015 | 22.32 | 22.70 | 22.16 | 22.44 | 273,648 | +0.25(+1.11%) |
Aug 04, 2015 | 22.00 | 22.30 | 21.85 | 22.20 | 229,862 | +0.19(+0.89%) |
Aug 03, 2015 | 22.36 | 22.36 | 21.90 | 22.00 | 356,966 | -0.36(-1.61%) |
Jul 31, 2015 | 22.86 | 22.97 | 22.32 | 22.36 | 410,928 | -0.37(-1.62%) |
Jul 30, 2015 | 22.87 | 22.97 | 22.54 | 22.73 | 388,851 | -0.14(-0.63%) |
Jul 29, 2015 | 22.47 | 22.93 | 22.44 | 22.87 | 286,308 | +0.45(+2.03%) |
Jul 28, 2015 | 21.94 | 22.45 | 21.83 | 22.42 | 305,618 | +0.63(+2.88%) |
Jul 27, 2015 | 22.08 | 22.14 | 21.72 | 21.79 | 363,867 | -0.40(-1.82%) |
Jul 24, 2015 | 22.87 | 23.08 | 21.96 | 22.20 | 363,051 | -0.75(-3.27%) |
Jul 23, 2015 | 23.44 | 23.48 | 22.95 | 22.95 | 244,518 | -0.51(-2.15%) |
Jul 22, 2015 | 23.64 | 23.75 | 23.39 | 23.45 | 130,995 | -0.28(-1.19%) |
Jul 21, 2015 | 24.10 | 24.19 | 23.68 | 23.73 | 196,251 | -0.37(-1.53%) |
Jul 20, 2015 | 24.92 | 24.93 | 24.06 | 24.10 | 278,467 | -0.89(-3.58%) |
Jul 17, 2015 | 25.25 | 25.25 | 24.81 | 24.99 | 375,538 | -0.25(-1.00%) |
Jul 16, 2015 | 25.33 | 25.62 | 25.02 | 25.25 | 328,254 | -0.16(-0.63%) |
Jul 15, 2015 | 25.58 | 25.58 | 25.24 | 25.41 | 293,198 | -0.10(-0.40%) |
Jul 14, 2015 | 25.20 | 25.53 | 25.14 | 25.51 | 192,523 | +0.31(+1.23%) |
Jul 13, 2015 | 25.14 | 25.37 | 24.97 | 25.20 | 317,327 | +0.22(+0.87%) |
Jul 10, 2015 | 25.12 | 25.23 | 24.94 | 24.98 | 235,289 | +0.18(+0.73%) |
Jul 09, 2015 | 25.10 | 25.23 | 24.66 | 24.80 | 298,555 | +0.07(+0.26%) |
Jul 08, 2015 | 25.62 | 25.72 | 24.71 | 24.73 | 337,872 | -1.05(-4.06%) |
Jul 07, 2015 | 25.59 | 25.80 | 25.24 | 25.78 | 256,847 | +0.16(+0.62%) |
Jul 06, 2015 | 25.56 | 25.95 | 25.34 | 25.62 | 528,322 | -0.13(-0.50%) |
Jul 02, 2015 | 26.10 | 25.75 | 25.75 | 25.75 | 407,315 | -0.27(-1.05%) |