Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.38 | 23.50 | 22.74 | 23.47 | 125,164 | +0.61(+2.67%) |
Sep 29, 2015 | 22.84 | 23.06 | 22.81 | 22.86 | 111,533 | +0.10(+0.43%) |
Sep 28, 2015 | 23.50 | 23.55 | 22.74 | 22.77 | 237,551 | -1.00(-4.21%) |
Sep 25, 2015 | 24.04 | 24.16 | 23.57 | 23.77 | 129,396 | -0.02(-0.10%) |
Sep 24, 2015 | 23.91 | 23.91 | 23.40 | 23.79 | 91,721 | +0.07(+0.31%) |
Sep 23, 2015 | 23.94 | 24.13 | 23.69 | 23.72 | 96,394 | -0.39(-1.62%) |
Sep 22, 2015 | 24.43 | 24.47 | 23.94 | 24.11 | 164,443 | -0.71(-2.85%) |
Sep 21, 2015 | 25.62 | 25.62 | 24.82 | 24.82 | 253,991 | -0.98(-3.79%) |
Sep 18, 2015 | 25.18 | 26.25 | 25.06 | 25.79 | 314,667 | +0.49(+1.93%) |
Sep 17, 2015 | 25.23 | 25.72 | 25.23 | 25.31 | 175,915 | -0.37(-1.43%) |
Sep 16, 2015 | 24.96 | 25.82 | 24.96 | 25.67 | 286,183 | +0.78(+3.14%) |
Sep 15, 2015 | 24.60 | 24.91 | 24.55 | 24.89 | 145,001 | +0.07(+0.30%) |
Sep 14, 2015 | 24.33 | 24.87 | 23.97 | 24.82 | 339,381 | -0.02(-0.10%) |
Sep 11, 2015 | 24.43 | 24.99 | 24.28 | 24.84 | 167,413 | +0.22(+0.89%) |
Sep 10, 2015 | 24.01 | 24.62 | 23.72 | 24.62 | 200,493 | +1.20(+5.11%) |
Sep 09, 2015 | 24.35 | 24.35 | 23.35 | 23.42 | 162,582 | -0.85(-3.52%) |
Sep 08, 2015 | 23.69 | 24.35 | 23.69 | 24.28 | 359,603 | +1.47(+6.42%) |
Sep 04, 2015 | 23.13 | 22.81 | 22.81 | 22.81 | 224,883 | -0.32(-1.37%) |
Sep 03, 2015 | 23.30 | 23.50 | 23.03 | 23.13 | 223,910 | +0.17(+0.74%) |
Sep 02, 2015 | 22.11 | 22.98 | 22.11 | 22.96 | 174,741 | +0.90(+4.10%) |
Sep 01, 2015 | 22.13 | 22.35 | 21.86 | 22.06 | 217,663 | -0.42(-1.85%) |
Aug 31, 2015 | 22.96 | 22.96 | 22.47 | 22.47 | 126,864 | -0.73(-3.16%) |
Aug 28, 2015 | 23.62 | 23.62 | 22.96 | 23.20 | 110,384 | -0.20(-0.84%) |
Aug 27, 2015 | 22.91 | 23.57 | 22.67 | 23.40 | 330,187 | +0.54(+2.35%) |
Aug 26, 2015 | 22.62 | 22.91 | 21.84 | 22.86 | 370,547 | +1.03(+4.70%) |
Aug 25, 2015 | 23.50 | 23.50 | 21.67 | 21.84 | 305,945 | +0.44(+2.05%) |
Aug 24, 2015 | 21.06 | 22.72 | 19.86 | 21.40 | 855,346 | -1.56(-6.81%) |
Aug 21, 2015 | 23.25 | 23.45 | 22.59 | 22.96 | 344,708 | -0.64(-2.69%) |
Aug 20, 2015 | 23.94 | 24.06 | 23.52 | 23.60 | 254,913 | -0.66(-2.72%) |
Aug 19, 2015 | 24.52 | 24.55 | 23.96 | 24.25 | 178,994 | -0.29(-1.19%) |
Aug 18, 2015 | 24.50 | 24.69 | 24.43 | 24.55 | 118,869 | -0.24(-0.99%) |
Aug 17, 2015 | 24.82 | 24.94 | 24.55 | 24.79 | 166,988 | +0.37(+1.50%) |
Aug 14, 2015 | 24.77 | 24.77 | 23.94 | 24.43 | 330,585 | -0.12(-0.50%) |
Aug 13, 2015 | 24.94 | 24.94 | 24.30 | 24.55 | 263,756 | -0.42(-1.66%) |
Aug 12, 2015 | 25.11 | 25.11 | 24.38 | 24.96 | 335,001 | -0.22(-0.87%) |
Aug 11, 2015 | 25.13 | 25.55 | 25.04 | 25.18 | 477,422 | +0.39(+1.58%) |
Aug 10, 2015 | 24.28 | 24.87 | 24.08 | 24.79 | 585,799 | +1.44(+6.17%) |
Aug 07, 2015 | 23.89 | 23.89 | 23.11 | 23.35 | 260,451 | +0.02(+0.11%) |
Aug 06, 2015 | 23.55 | 23.57 | 23.17 | 23.33 | 290,705 | +0.56(+2.47%) |
Aug 05, 2015 | 23.08 | 23.23 | 22.50 | 22.77 | 557,177 | -0.76(-3.22%) |
Aug 04, 2015 | 23.62 | 23.82 | 22.98 | 23.52 | 459,144 | +0.29(+1.26%) |
Aug 03, 2015 | 23.91 | 24.30 | 23.20 | 23.23 | 598,991 | -0.64(-2.66%) |
Jul 31, 2015 | 23.62 | 23.86 | 23.28 | 23.86 | 249,309 | +0.61(+2.63%) |
Jul 30, 2015 | 23.52 | 23.57 | 22.98 | 23.25 | 283,019 | -0.27(-1.14%) |
Jul 29, 2015 | 23.62 | 23.67 | 23.38 | 23.52 | 114,735 | -0.07(-0.31%) |
Jul 28, 2015 | 23.06 | 23.67 | 22.94 | 23.60 | 277,653 | +0.81(+3.54%) |
Jul 27, 2015 | 23.38 | 23.67 | 22.52 | 22.79 | 559,865 | -1.03(-4.31%) |
Jul 24, 2015 | 24.82 | 24.96 | 23.72 | 23.82 | 371,937 | -0.73(-2.99%) |
Jul 23, 2015 | 25.01 | 25.35 | 24.55 | 24.55 | 182,094 | -0.05(-0.20%) |
Jul 22, 2015 | 24.60 | 24.96 | 24.55 | 24.60 | 214,913 | +0.07(+0.30%) |
Jul 21, 2015 | 24.43 | 24.74 | 24.18 | 24.52 | 324,273 | +0.27(+1.11%) |
Jul 20, 2015 | 25.38 | 25.60 | 24.18 | 24.25 | 543,333 | -1.00(-3.97%) |
Jul 17, 2015 | 26.23 | 26.28 | 24.79 | 25.26 | 425,636 | -1.12(-4.26%) |
Jul 16, 2015 | 27.14 | 27.45 | 26.09 | 26.38 | 734,288 | -0.02(-0.09%) |
Jul 15, 2015 | 24.72 | 26.72 | 24.50 | 26.40 | 1,166,403 | +2.42(+10.08%) |
Jul 14, 2015 | 26.11 | 26.18 | 23.82 | 23.99 | 1,491,826 | -2.32(-8.82%) |
Jul 13, 2015 | 28.80 | 28.97 | 25.82 | 26.31 | 1,926,351 | -1.20(-4.35%) |
Jul 10, 2015 | 27.60 | 27.65 | 26.11 | 27.50 | 1,764,965 | +2.32(+9.21%) |
Jul 09, 2015 | 24.52 | 25.65 | 24.08 | 25.18 | 1,071,098 | +1.54(+6.51%) |
Jul 08, 2015 | 24.52 | 24.82 | 23.50 | 23.64 | 793,903 | -1.25(-5.00%) |
Jul 07, 2015 | 24.21 | 25.26 | 23.33 | 24.89 | 1,068,785 | +0.37(+1.49%) |
Jul 06, 2015 | 24.13 | 25.42 | 23.84 | 24.52 | 1,753,017 | -1.98(-7.47%) |
Jul 02, 2015 | 26.14 | 26.50 | 26.50 | 26.50 | 837,386 | +0.49(+1.88%) |