Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.73 | 22.10 | 21.50 | 22.06 | 65,925 | +0.10(+0.46%) |
Sep 29, 2015 | 22.10 | 22.13 | 21.60 | 21.96 | 41,530 | -0.35(-1.57%) |
Sep 28, 2015 | 23.00 | 23.00 | 22.31 | 22.31 | 20,287 | -0.99(-4.25%) |
Sep 25, 2015 | 23.80 | 23.80 | 23.30 | 23.30 | 37,711 | +0.01(+0.04%) |
Sep 24, 2015 | 23.97 | 23.97 | 23.29 | 23.29 | 39,979 | -0.56(-2.35%) |
Sep 23, 2015 | 24.00 | 24.00 | 23.85 | 23.85 | 2,200 | -0.55(-2.25%) |
Sep 22, 2015 | 24.45 | 24.45 | 23.96 | 24.40 | 7,175 | -0.44(-1.77%) |
Sep 21, 2015 | 24.65 | 24.84 | 24.65 | 24.84 | 3,375 | +0.19(+0.77%) |
Sep 18, 2015 | 24.60 | 24.65 | 24.42 | 24.65 | 17,420 | -0.70(-2.76%) |
Sep 17, 2015 | 24.90 | 25.35 | 24.81 | 25.35 | 53,360 | +0.35(+1.40%) |
Sep 16, 2015 | 24.80 | 25.00 | 24.80 | 25.00 | 544 | -0.18(-0.71%) |
Sep 14, 2015 | 25.18 | 25.18 | 25.18 | 68 | -0.06(-0.24%) | |
Sep 11, 2015 | 25.01 | 25.24 | 25.01 | 25.24 | 76,185 | +0.24(+0.96%) |
Sep 10, 2015 | 24.80 | 25.00 | 24.80 | 25.00 | 2,901 | -0.05(-0.20%) |
Sep 09, 2015 | 24.81 | 25.18 | 24.81 | 25.05 | 3,540 | +0.05(+0.20%) |
Sep 08, 2015 | 24.80 | 25.07 | 24.80 | 25.00 | 7,200 | +0.40(+1.63%) |
Sep 04, 2015 | 24.60 | 24.60 | 24.60 | 0 | -0.50(-1.99%) | |
Sep 03, 2015 | 25.10 | 25.10 | 25.10 | 25.10 | 2,458 | -0.19(-0.76%) |
Sep 02, 2015 | 25.29 | 25.29 | 25.29 | 25.29 | 490 | +0.12(+0.48%) |
Sep 01, 2015 | 25.18 | 25.18 | 25.13 | 25.17 | 2,150 | -0.69(-2.67%) |
Aug 31, 2015 | 25.80 | 25.86 | 25.80 | 25.86 | 290 | +0.42(+1.65%) |
Aug 28, 2015 | 25.86 | 25.86 | 25.44 | 25.44 | 2,050 | -0.11(-0.43%) |
Aug 27, 2015 | 25.54 | 25.55 | 25.20 | 25.55 | 11,325 | +0.52(+2.08%) |
Aug 26, 2015 | 25.18 | 25.34 | 25.00 | 25.03 | 26,991 | -0.33(-1.30%) |
Aug 25, 2015 | 25.60 | 25.85 | 25.36 | 25.36 | 5,131 | +1.26(+5.23%) |
Aug 24, 2015 | 25.00 | 25.80 | 24.26 | 24.10 | 127,301 | -1.43(-5.60%) |
Aug 21, 2015 | 26.25 | 26.25 | 25.45 | 25.53 | 135,966 | -0.82(-3.11%) |
Aug 20, 2015 | 27.08 | 27.08 | 26.30 | 26.35 | 94,698 | -0.70(-2.59%) |
Aug 18, 2015 | 27.05 | 27.05 | 27.05 | 0 | -0.35(-1.28%) | |
Aug 17, 2015 | 27.25 | 27.47 | 27.23 | 27.40 | 1,620 | -0.10(-0.36%) |
Aug 14, 2015 | 27.50 | 27.50 | 27.40 | 27.50 | 3,091 | -0.50(-1.79%) |
Aug 13, 2015 | 28.04 | 28.04 | 28.00 | 28.00 | 1,500 | +0.60(+2.19%) |
Aug 12, 2015 | 28.03 | 28.03 | 27.40 | 27.40 | 3,529 | -0.20(-0.72%) |
Aug 11, 2015 | 27.71 | 27.80 | 27.60 | 27.60 | 16,926 | -0.47(-1.67%) |
Aug 10, 2015 | 27.80 | 28.07 | 27.75 | 28.07 | 8,601 | +0.08(+0.29%) |
Aug 07, 2015 | 27.88 | 28.04 | 27.88 | 27.99 | 1,413 | -0.36(-1.27%) |
Aug 06, 2015 | 29.10 | 30.44 | 28.35 | 28.35 | 9,316 | +0.00(+0.00%) |
Aug 05, 2015 | 28.00 | 28.35 | 28.00 | 28.35 | 5,645 | +0.50(+1.80%) |
Aug 04, 2015 | 27.69 | 28.05 | 27.69 | 27.85 | 6,278 | +0.45(+1.64%) |
Aug 03, 2015 | 27.30 | 27.51 | 27.30 | 27.40 | 10,477 | +0.14(+0.51%) |
Jul 31, 2015 | 27.40 | 27.40 | 27.11 | 27.26 | 30,930 | +0.01(+0.04%) |
Jul 30, 2015 | 27.05 | 27.25 | 27.05 | 27.25 | 2,800 | +0.32(+1.19%) |
Jul 29, 2015 | 27.20 | 27.25 | 26.93 | 26.93 | 13,800 | -0.56(-2.04%) |
Jul 28, 2015 | 27.15 | 27.49 | 27.10 | 27.49 | 10,600 | +0.34(+1.25%) |
Jul 27, 2015 | 27.15 | 27.25 | 27.15 | 27.15 | 8,844 | -0.31(-1.13%) |
Jul 24, 2015 | 27.43 | 27.50 | 27.43 | 27.46 | 11,455 | -0.01(-0.04%) |
Jul 22, 2015 | 27.47 | 27.47 | 27.47 | 65 | +0.22(+0.81%) | |
Jul 21, 2015 | 27.25 | 27.25 | 27.25 | 27.25 | 525 | +0.14(+0.52%) |
Jul 20, 2015 | 27.35 | 27.35 | 27.11 | 27.11 | 2,113 | -0.32(-1.17%) |
Jul 17, 2015 | 27.43 | 27.43 | 27.43 | 27.43 | 2,000 | +0.28(+1.03%) |
Jul 16, 2015 | 27.21 | 27.25 | 27.15 | 27.15 | 3,167 | -0.06(-0.24%) |
Jul 15, 2015 | 26.87 | 27.25 | 26.87 | 27.21 | 28,852 | +0.14(+0.52%) |
Jul 14, 2015 | 27.08 | 27.08 | 27.00 | 27.07 | 1,435 | +0.31(+1.17%) |
Jul 13, 2015 | 26.53 | 26.76 | 26.53 | 26.76 | 500 | +0.41(+1.56%) |
Jul 10, 2015 | 26.30 | 26.39 | 26.30 | 26.35 | 5,657 | +0.15(+0.57%) |
Jul 09, 2015 | 26.20 | 26.20 | 26.20 | 26.20 | 280 | +0.18(+0.70%) |
Jul 08, 2015 | 26.40 | 26.40 | 26.00 | 26.02 | 162,449 | -0.93(-3.46%) |
Jul 07, 2015 | 27.06 | 27.06 | 26.70 | 26.95 | 19,870 | -0.30(-1.10%) |
Jul 06, 2015 | 27.09 | 27.25 | 27.05 | 27.25 | 10,755 | -0.41(-1.48%) |
Jul 02, 2015 | 27.66 | 27.66 | 27.66 | 0 | +0.21(+0.77%) |