Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.06 | 24.18 | 23.58 | 23.91 | 445,904 | -0.07(-0.27%) |
Sep 29, 2015 | 23.86 | 24.26 | 23.80 | 23.98 | 501,136 | +0.08(+0.31%) |
Sep 28, 2015 | 23.95 | 24.12 | 23.29 | 23.90 | 820,023 | -0.22(-0.91%) |
Sep 25, 2015 | 24.72 | 24.72 | 23.75 | 24.12 | 471,251 | -0.31(-1.27%) |
Sep 24, 2015 | 24.59 | 24.59 | 24.33 | 24.43 | 398,971 | -0.23(-0.93%) |
Sep 23, 2015 | 24.52 | 25.06 | 24.44 | 24.66 | 244,479 | +0.14(+0.57%) |
Sep 22, 2015 | 24.67 | 24.71 | 24.17 | 24.52 | 251,135 | -0.27(-1.09%) |
Sep 21, 2015 | 24.72 | 25.00 | 24.62 | 24.79 | 338,350 | +0.16(+0.65%) |
Sep 18, 2015 | 24.28 | 24.86 | 24.05 | 24.63 | 478,631 | +0.06(+0.24%) |
Sep 17, 2015 | 24.33 | 24.76 | 24.25 | 24.57 | 290,643 | +0.30(+1.24%) |
Sep 16, 2015 | 24.12 | 24.37 | 23.99 | 24.27 | 182,859 | +0.12(+0.50%) |
Sep 15, 2015 | 24.15 | 24.22 | 24.05 | 24.15 | 269,246 | +0.04(+0.17%) |
Sep 14, 2015 | 23.97 | 24.15 | 23.83 | 24.11 | 413,259 | +0.13(+0.54%) |
Sep 11, 2015 | 23.28 | 24.02 | 23.23 | 23.98 | 251,242 | +0.51(+2.17%) |
Sep 10, 2015 | 23.01 | 23.55 | 22.91 | 23.47 | 249,103 | +0.39(+1.69%) |
Sep 09, 2015 | 23.50 | 23.65 | 23.02 | 23.08 | 217,691 | -0.31(-1.33%) |
Sep 08, 2015 | 22.99 | 23.41 | 22.94 | 23.39 | 187,066 | +0.64(+2.81%) |
Sep 04, 2015 | 22.61 | 22.75 | 22.75 | 22.75 | 223,700 | -0.04(-0.18%) |
Sep 03, 2015 | 22.51 | 23.01 | 22.30 | 22.79 | 379,752 | +0.26(+1.15%) |
Sep 02, 2015 | 22.71 | 22.71 | 22.12 | 22.53 | 276,651 | -0.01(-0.04%) |
Sep 01, 2015 | 22.44 | 22.72 | 22.26 | 22.54 | 313,374 | -0.21(-0.92%) |
Aug 31, 2015 | 22.65 | 23.00 | 22.53 | 22.75 | 378,072 | +0.13(+0.57%) |
Aug 28, 2015 | 22.47 | 22.79 | 22.18 | 22.62 | 306,718 | +0.03(+0.13%) |
Aug 27, 2015 | 24.00 | 24.00 | 22.12 | 22.59 | 419,844 | +0.37(+1.67%) |
Aug 26, 2015 | 22.40 | 22.62 | 21.52 | 22.22 | 386,850 | +0.18(+0.82%) |
Aug 25, 2015 | 22.22 | 22.72 | 21.98 | 22.04 | 400,499 | +0.34(+1.57%) |
Aug 24, 2015 | 22.01 | 22.75 | 21.00 | 21.70 | 513,073 | -1.49(-6.43%) |
Aug 21, 2015 | 23.17 | 23.58 | 22.88 | 23.19 | 383,506 | -0.39(-1.65%) |
Aug 20, 2015 | 24.04 | 24.26 | 23.56 | 23.58 | 270,019 | -0.62(-2.56%) |
Aug 19, 2015 | 24.34 | 24.41 | 23.87 | 24.20 | 263,137 | -0.23(-0.94%) |
Aug 18, 2015 | 24.72 | 25.00 | 24.41 | 24.43 | 193,685 | -0.22(-0.89%) |
Aug 17, 2015 | 24.64 | 24.66 | 24.32 | 24.65 | 168,442 | -0.04(-0.16%) |
Aug 14, 2015 | 24.55 | 24.79 | 24.46 | 24.69 | 258,639 | +0.02(+0.08%) |
Aug 13, 2015 | 24.68 | 24.89 | 24.56 | 24.67 | 341,529 | -0.12(-0.48%) |
Aug 12, 2015 | 25.59 | 25.59 | 23.97 | 24.79 | 451,810 | -0.83(-3.24%) |
Aug 11, 2015 | 24.78 | 25.65 | 24.61 | 25.62 | 292,936 | -0.02(-0.08%) |
Aug 10, 2015 | 25.23 | 25.81 | 24.99 | 25.64 | 414,255 | +0.50(+1.99%) |
Aug 07, 2015 | 25.20 | 25.24 | 24.51 | 25.14 | 405,232 | -0.10(-0.40%) |
Aug 06, 2015 | 25.55 | 25.94 | 25.10 | 25.24 | 298,712 | -0.20(-0.79%) |
Aug 05, 2015 | 25.49 | 25.93 | 25.27 | 25.44 | 179,372 | -0.02(-0.08%) |
Aug 04, 2015 | 25.43 | 25.90 | 25.35 | 25.46 | 330,916 | +0.21(+0.83%) |
Aug 03, 2015 | 25.54 | 25.58 | 24.90 | 25.25 | 302,298 | -0.31(-1.21%) |
Jul 31, 2015 | 25.17 | 26.28 | 25.10 | 25.56 | 607,959 | +0.39(+1.55%) |
Jul 30, 2015 | 25.30 | 25.57 | 24.86 | 25.17 | 495,476 | +0.32(+1.29%) |
Jul 29, 2015 | 25.67 | 25.80 | 24.67 | 24.85 | 392,572 | -0.79(-3.08%) |
Jul 28, 2015 | 25.59 | 25.73 | 25.04 | 25.64 | 497,659 | +0.46(+1.83%) |
Jul 27, 2015 | 25.28 | 25.88 | 24.61 | 25.18 | 508,548 | +0.01(+0.04%) |
Jul 24, 2015 | 23.65 | 26.42 | 22.93 | 25.17 | 1,203,742 | +3.05(+13.79%) |
Jul 23, 2015 | 22.71 | 22.73 | 22.10 | 22.12 | 350,408 | -0.61(-2.68%) |
Jul 22, 2015 | 22.28 | 22.89 | 22.17 | 22.73 | 387,043 | +0.48(+2.16%) |
Jul 21, 2015 | 21.97 | 22.41 | 21.89 | 22.25 | 210,471 | +0.34(+1.55%) |
Jul 20, 2015 | 21.87 | 22.00 | 21.66 | 21.91 | 212,651 | +0.14(+0.64%) |
Jul 17, 2015 | 21.96 | 22.13 | 21.71 | 21.77 | 165,424 | -0.21(-0.96%) |
Jul 16, 2015 | 21.79 | 22.06 | 21.63 | 21.98 | 284,267 | +0.28(+1.29%) |
Jul 15, 2015 | 21.99 | 22.10 | 21.61 | 21.70 | 261,645 | -0.31(-1.41%) |
Jul 14, 2015 | 22.02 | 22.14 | 21.86 | 22.01 | 276,702 | +0.06(+0.27%) |
Jul 13, 2015 | 21.92 | 22.14 | 21.77 | 21.95 | 315,468 | +0.14(+0.64%) |
Jul 10, 2015 | 21.48 | 21.90 | 21.36 | 21.81 | 336,510 | +0.53(+2.49%) |
Jul 09, 2015 | 21.42 | 21.42 | 21.16 | 21.28 | 220,935 | +0.08(+0.38%) |
Jul 08, 2015 | 21.25 | 21.41 | 21.06 | 21.20 | 324,793 | -0.18(-0.84%) |
Jul 07, 2015 | 21.54 | 21.65 | 21.25 | 21.38 | 325,811 | -0.05(-0.23%) |
Jul 06, 2015 | 21.24 | 21.47 | 21.18 | 21.43 | 355,641 | +0.13(+0.61%) |
Jul 02, 2015 | 21.46 | 21.30 | 21.30 | 21.30 | 229,800 | -0.11(-0.51%) |