Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.47 | 22.73 | 22.43 | 22.60 | 54,951 | +0.36(+1.61%) |
Sep 29, 2015 | 22.26 | 22.42 | 22.09 | 22.24 | 118,969 | +0.02(+0.11%) |
Sep 28, 2015 | 22.59 | 22.59 | 22.20 | 22.22 | 44,176 | -0.59(-2.58%) |
Sep 25, 2015 | 22.96 | 23.08 | 22.01 | 22.80 | 132,929 | -0.03(-0.15%) |
Sep 24, 2015 | 22.66 | 22.91 | 22.56 | 22.84 | 116,507 | -0.05(-0.24%) |
Sep 23, 2015 | 22.95 | 23.05 | 22.82 | 22.89 | 40,267 | -0.02(-0.11%) |
Sep 22, 2015 | 22.98 | 23.03 | 22.77 | 22.92 | 82,286 | -0.34(-1.47%) |
Sep 21, 2015 | 23.31 | 23.47 | 23.20 | 23.26 | 111,845 | +0.02(+0.11%) |
Sep 18, 2015 | 23.28 | 23.49 | 23.16 | 23.23 | 62,187 | -0.37(-1.55%) |
Sep 17, 2015 | 23.58 | 24.00 | 23.23 | 23.60 | 196,151 | -0.08(-0.33%) |
Sep 16, 2015 | 23.49 | 23.68 | 23.45 | 23.68 | 83,909 | +0.25(+1.08%) |
Sep 15, 2015 | 23.25 | 23.50 | 23.17 | 23.42 | 97,031 | +0.25(+1.09%) |
Sep 14, 2015 | 23.24 | 23.25 | 23.11 | 23.17 | 71,227 | -0.09(-0.40%) |
Sep 11, 2015 | 23.05 | 23.26 | 22.95 | 23.26 | 42,481 | +0.15(+0.63%) |
Sep 10, 2015 | 22.91 | 23.22 | 22.91 | 23.12 | 27,956 | +0.20(+0.85%) |
Sep 09, 2015 | 23.55 | 23.55 | 22.89 | 22.92 | 114,874 | -0.31(-1.34%) |
Sep 08, 2015 | 23.04 | 23.25 | 22.97 | 23.23 | 77,083 | +0.58(+2.54%) |
Sep 04, 2015 | 22.73 | 22.66 | 22.66 | 22.66 | 81,252 | -0.39(-1.69%) |
Sep 03, 2015 | 23.09 | 23.30 | 22.95 | 23.05 | 58,770 | +0.08(+0.34%) |
Sep 02, 2015 | 22.83 | 22.98 | 22.64 | 22.97 | 81,498 | +0.41(+1.84%) |
Sep 01, 2015 | 22.81 | 22.87 | 22.41 | 22.56 | 224,522 | -0.66(-2.85%) |
Aug 31, 2015 | 23.32 | 23.41 | 23.17 | 23.22 | 84,845 | -0.20(-0.87%) |
Aug 28, 2015 | 23.32 | 23.46 | 23.25 | 23.42 | 106,884 | +0.04(+0.19%) |
Aug 27, 2015 | 23.11 | 23.48 | 22.95 | 23.38 | 298,466 | +0.50(+2.19%) |
Aug 26, 2015 | 22.35 | 22.89 | 21.59 | 22.88 | 274,441 | +0.96(+4.40%) |
Aug 25, 2015 | 22.54 | 22.95 | 21.91 | 21.91 | 208,760 | -0.19(-0.86%) |
Aug 24, 2015 | 22.81 | 22.97 | 13.32 | 22.10 | 1,135,599 | -1.09(-4.69%) |
Aug 21, 2015 | 23.74 | 23.77 | 23.19 | 23.19 | 317,763 | -0.77(-3.21%) |
Aug 20, 2015 | 24.30 | 24.31 | 23.96 | 23.96 | 101,067 | -0.52(-2.13%) |
Aug 19, 2015 | 24.54 | 24.61 | 24.35 | 24.48 | 163,461 | -0.16(-0.65%) |
Aug 18, 2015 | 24.70 | 24.71 | 24.61 | 24.64 | 74,132 | -0.07(-0.28%) |
Aug 17, 2015 | 24.56 | 24.75 | 24.45 | 24.71 | 110,875 | +0.10(+0.40%) |
Aug 14, 2015 | 24.51 | 24.64 | 24.25 | 24.61 | 60,192 | +0.05(+0.22%) |
Aug 13, 2015 | 24.57 | 24.64 | 24.46 | 24.56 | 56,716 | -0.00(-0.02%) |
Aug 12, 2015 | 24.33 | 24.65 | 24.16 | 24.56 | 101,496 | +0.05(+0.20%) |
Aug 11, 2015 | 24.62 | 24.64 | 24.44 | 24.51 | 75,766 | -0.22(-0.91%) |
Aug 10, 2015 | 24.61 | 24.78 | 24.59 | 24.74 | 60,401 | +0.31(+1.28%) |
Aug 07, 2015 | 24.49 | 24.49 | 24.31 | 24.43 | 34,743 | -0.08(-0.32%) |
Aug 06, 2015 | 24.78 | 24.78 | 24.38 | 24.50 | 42,871 | -0.20(-0.81%) |
Aug 05, 2015 | 24.70 | 24.89 | 24.70 | 24.70 | 54,894 | +0.09(+0.36%) |
Aug 04, 2015 | 24.73 | 24.77 | 24.61 | 24.62 | 51,718 | -0.11(-0.45%) |
Aug 03, 2015 | 24.73 | 24.78 | 24.59 | 24.73 | 272,584 | -0.11(-0.43%) |
Jul 31, 2015 | 24.86 | 24.90 | 24.77 | 24.84 | 78,519 | +0.05(+0.22%) |
Jul 30, 2015 | 24.71 | 24.85 | 24.69 | 24.78 | 74,270 | -0.03(-0.14%) |
Jul 29, 2015 | 24.65 | 24.86 | 24.65 | 24.82 | 40,092 | +0.18(+0.73%) |
Jul 28, 2015 | 24.40 | 24.68 | 24.34 | 24.64 | 61,479 | +0.33(+1.36%) |
Jul 27, 2015 | 24.38 | 24.43 | 24.25 | 24.30 | 146,486 | -0.19(-0.76%) |
Jul 24, 2015 | 24.63 | 24.84 | 24.43 | 24.49 | 89,394 | -0.22(-0.91%) |
Jul 23, 2015 | 24.89 | 24.90 | 24.66 | 24.71 | 60,397 | -0.11(-0.45%) |
Jul 22, 2015 | 24.78 | 24.88 | 24.78 | 24.83 | 55,336 | -0.10(-0.41%) |
Jul 21, 2015 | 25.01 | 25.06 | 24.85 | 24.93 | 65,744 | -0.07(-0.29%) |
Jul 20, 2015 | 25.02 | 25.05 | 24.93 | 25.00 | 72,815 | +0.02(+0.08%) |
Jul 17, 2015 | 25.04 | 25.04 | 24.90 | 24.98 | 198,022 | -0.04(-0.16%) |
Jul 16, 2015 | 24.91 | 25.03 | 24.91 | 25.02 | 81,847 | +0.19(+0.77%) |
Jul 15, 2015 | 24.81 | 24.87 | 24.74 | 24.83 | 47,220 | -0.01(-0.06%) |
Jul 14, 2015 | 24.69 | 24.88 | 24.69 | 24.85 | 105,251 | +0.14(+0.57%) |
Jul 13, 2015 | 24.69 | 24.75 | 24.61 | 24.70 | 60,900 | +0.29(+1.20%) |
Jul 10, 2015 | 24.42 | 24.50 | 24.32 | 24.41 | 270,869 | +0.30(+1.23%) |
Jul 09, 2015 | 24.40 | 24.40 | 24.11 | 24.11 | 81,302 | +0.06(+0.26%) |
Jul 08, 2015 | 24.30 | 24.30 | 24.05 | 24.05 | 88,052 | -0.45(-1.82%) |
Jul 07, 2015 | 24.33 | 24.51 | 24.04 | 24.50 | 203,347 | +0.20(+0.83%) |
Jul 06, 2015 | 24.14 | 24.41 | 24.12 | 24.30 | 80,760 | -0.03(-0.14%) |
Jul 02, 2015 | 24.45 | 24.33 | 24.33 | 24.33 | 124,136 | -0.04(-0.18%) |