Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.10 | 22.24 | 21.87 | 22.23 | 616,316 | +0.35(+1.58%) |
Sep 29, 2015 | 22.03 | 22.05 | 21.77 | 21.89 | 693,858 | -0.10(-0.47%) |
Sep 28, 2015 | 22.18 | 22.30 | 21.90 | 21.99 | 626,844 | -0.32(-1.45%) |
Sep 25, 2015 | 22.60 | 22.60 | 22.24 | 22.32 | 308,112 | -0.06(-0.26%) |
Sep 24, 2015 | 22.07 | 22.41 | 21.95 | 22.37 | 371,197 | +0.13(+0.56%) |
Sep 23, 2015 | 22.30 | 22.51 | 22.14 | 22.25 | 443,376 | +0.01(+0.07%) |
Sep 22, 2015 | 22.58 | 22.62 | 22.03 | 22.23 | 1,246,934 | -0.57(-2.52%) |
Sep 21, 2015 | 22.73 | 22.92 | 22.64 | 22.81 | 411,286 | +0.10(+0.42%) |
Sep 18, 2015 | 22.88 | 23.05 | 22.65 | 22.71 | 425,778 | -0.29(-1.25%) |
Sep 17, 2015 | 23.08 | 23.30 | 22.85 | 23.00 | 458,854 | -0.09(-0.38%) |
Sep 16, 2015 | 22.15 | 23.13 | 22.15 | 23.09 | 552,951 | +0.98(+4.43%) |
Sep 15, 2015 | 22.12 | 22.21 | 21.91 | 22.11 | 619,982 | +0.03(+0.13%) |
Sep 14, 2015 | 22.44 | 22.44 | 22.03 | 22.08 | 423,376 | -0.32(-1.45%) |
Sep 11, 2015 | 22.45 | 22.48 | 22.21 | 22.40 | 282,451 | -0.13(-0.56%) |
Sep 10, 2015 | 22.41 | 22.68 | 22.41 | 22.53 | 272,266 | +0.10(+0.46%) |
Sep 09, 2015 | 22.73 | 22.93 | 22.40 | 22.43 | 392,614 | -0.16(-0.72%) |
Sep 08, 2015 | 22.63 | 22.71 | 22.45 | 22.59 | 413,805 | +0.31(+1.39%) |
Sep 04, 2015 | 22.33 | 22.28 | 22.28 | 22.28 | 418,327 | -0.29(-1.27%) |
Sep 03, 2015 | 22.63 | 22.89 | 22.37 | 22.57 | 535,619 | +0.04(+0.16%) |
Sep 02, 2015 | 22.70 | 22.83 | 22.27 | 22.53 | 498,714 | -0.01(-0.03%) |
Sep 01, 2015 | 22.51 | 22.67 | 22.33 | 22.54 | 463,484 | -0.60(-2.58%) |
Aug 31, 2015 | 22.59 | 23.23 | 22.51 | 23.13 | 505,034 | +0.52(+2.28%) |
Aug 28, 2015 | 22.55 | 22.75 | 22.37 | 22.62 | 510,519 | -0.04(-0.20%) |
Aug 27, 2015 | 22.77 | 22.84 | 22.47 | 22.66 | 542,157 | +0.26(+1.15%) |
Aug 26, 2015 | 22.20 | 22.46 | 21.86 | 22.40 | 623,664 | +0.65(+2.98%) |
Aug 25, 2015 | 22.27 | 22.47 | 21.74 | 21.76 | 609,846 | -0.07(-0.30%) |
Aug 24, 2015 | 21.56 | 22.49 | 20.44 | 21.82 | 1,136,703 | -0.70(-3.11%) |
Aug 21, 2015 | 23.02 | 23.12 | 22.46 | 22.52 | 748,799 | -0.71(-3.05%) |
Aug 20, 2015 | 23.22 | 23.35 | 23.05 | 23.23 | 615,669 | -0.20(-0.85%) |
Aug 19, 2015 | 23.39 | 23.63 | 23.03 | 23.43 | 414,480 | -0.01(-0.06%) |
Aug 18, 2015 | 23.45 | 23.61 | 23.26 | 23.44 | 583,774 | -0.07(-0.31%) |
Aug 17, 2015 | 23.58 | 23.67 | 23.33 | 23.52 | 492,310 | -0.29(-1.24%) |
Aug 14, 2015 | 23.58 | 23.83 | 23.41 | 23.81 | 571,730 | +0.23(+0.97%) |
Aug 13, 2015 | 23.52 | 23.81 | 23.44 | 23.58 | 252,742 | +0.02(+0.09%) |
Aug 12, 2015 | 23.64 | 23.70 | 23.03 | 23.56 | 428,306 | -0.04(-0.16%) |
Aug 11, 2015 | 23.44 | 23.70 | 23.35 | 23.60 | 442,154 | -0.06(-0.25%) |
Aug 10, 2015 | 24.10 | 24.23 | 23.57 | 23.66 | 881,443 | -0.40(-1.68%) |
Aug 07, 2015 | 23.90 | 24.21 | 23.89 | 24.06 | 530,501 | +0.03(+0.12%) |
Aug 06, 2015 | 24.14 | 24.14 | 23.83 | 24.03 | 590,849 | -0.15(-0.61%) |
Aug 05, 2015 | 24.11 | 24.42 | 23.88 | 24.18 | 722,678 | +0.15(+0.64%) |
Aug 04, 2015 | 23.48 | 24.52 | 23.36 | 24.02 | 1,251,714 | +0.38(+1.61%) |
Aug 03, 2015 | 23.69 | 23.73 | 23.36 | 23.64 | 1,069,754 | -0.04(-0.19%) |
Jul 31, 2015 | 23.48 | 24.70 | 23.48 | 23.69 | 2,111,336 | -2.06(-8.01%) |
Jul 30, 2015 | 24.91 | 25.79 | 24.68 | 25.75 | 703,309 | +0.83(+3.33%) |
Jul 29, 2015 | 25.23 | 25.26 | 24.67 | 24.92 | 617,965 | -0.24(-0.96%) |
Jul 28, 2015 | 24.59 | 25.23 | 24.59 | 25.16 | 646,770 | +0.67(+2.73%) |
Jul 27, 2015 | 24.65 | 24.95 | 24.38 | 24.49 | 503,493 | -0.20(-0.80%) |
Jul 24, 2015 | 25.15 | 25.18 | 24.55 | 24.69 | 439,376 | -0.32(-1.29%) |
Jul 23, 2015 | 25.12 | 25.29 | 24.93 | 25.01 | 594,184 | +0.01(+0.03%) |
Jul 22, 2015 | 24.94 | 25.06 | 24.76 | 25.01 | 398,703 | -0.05(-0.21%) |
Jul 21, 2015 | 25.13 | 25.20 | 24.93 | 25.06 | 672,719 | -0.02(-0.09%) |
Jul 20, 2015 | 24.66 | 25.23 | 24.66 | 25.08 | 575,177 | +0.43(+1.76%) |
Jul 17, 2015 | 24.51 | 24.67 | 24.32 | 24.65 | 221,943 | +0.14(+0.57%) |
Jul 16, 2015 | 24.76 | 24.82 | 24.46 | 24.51 | 357,811 | -0.08(-0.33%) |
Jul 15, 2015 | 25.23 | 25.23 | 24.41 | 24.59 | 696,104 | -0.83(-3.26%) |
Jul 14, 2015 | 25.02 | 25.56 | 25.02 | 25.42 | 409,825 | +0.34(+1.35%) |
Jul 13, 2015 | 24.68 | 25.08 | 24.65 | 25.08 | 178,591 | +0.49(+2.00%) |
Jul 10, 2015 | 24.46 | 24.63 | 24.25 | 24.59 | 495,357 | +0.38(+1.58%) |
Jul 09, 2015 | 24.26 | 24.52 | 24.13 | 24.21 | 262,660 | +0.23(+0.98%) |
Jul 08, 2015 | 24.54 | 24.58 | 23.82 | 23.97 | 494,072 | -0.70(-2.83%) |
Jul 07, 2015 | 24.46 | 24.74 | 24.18 | 24.67 | 284,704 | +0.02(+0.09%) |
Jul 06, 2015 | 24.65 | 25.04 | 24.46 | 24.65 | 296,919 | -0.22(-0.89%) |
Jul 02, 2015 | 24.57 | 24.87 | 24.87 | 24.87 | 325,028 | +0.20(+0.80%) |