Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.39 | 24.73 | 24.08 | 24.56 | 679,922 | +0.33(+1.38%) |
Sep 29, 2015 | 24.36 | 24.53 | 23.88 | 24.23 | 209,147 | +0.01(+0.04%) |
Sep 28, 2015 | 24.55 | 24.86 | 23.99 | 24.22 | 265,238 | -0.45(-1.84%) |
Sep 25, 2015 | 25.26 | 25.29 | 24.62 | 24.67 | 212,498 | -0.31(-1.26%) |
Sep 24, 2015 | 25.14 | 25.32 | 24.61 | 24.98 | 179,168 | -0.45(-1.78%) |
Sep 23, 2015 | 25.64 | 25.82 | 25.25 | 25.44 | 176,143 | -0.04(-0.15%) |
Sep 22, 2015 | 25.45 | 25.84 | 25.39 | 25.48 | 186,176 | -0.23(-0.90%) |
Sep 21, 2015 | 25.86 | 26.15 | 25.43 | 25.71 | 210,162 | +0.09(+0.36%) |
Sep 18, 2015 | 25.96 | 26.35 | 25.57 | 25.61 | 493,173 | -0.65(-2.47%) |
Sep 17, 2015 | 26.14 | 26.67 | 25.94 | 26.26 | 218,514 | +0.16(+0.60%) |
Sep 16, 2015 | 25.92 | 26.13 | 25.59 | 26.11 | 299,860 | +0.46(+1.81%) |
Sep 15, 2015 | 25.13 | 25.80 | 25.11 | 25.64 | 184,406 | +0.46(+1.84%) |
Sep 14, 2015 | 25.21 | 25.36 | 24.98 | 25.18 | 198,494 | -0.03(-0.11%) |
Sep 11, 2015 | 24.93 | 25.23 | 24.52 | 25.21 | 310,625 | +0.14(+0.55%) |
Sep 10, 2015 | 25.32 | 25.67 | 24.69 | 25.07 | 333,207 | -0.42(-1.64%) |
Sep 09, 2015 | 26.12 | 26.12 | 25.42 | 25.48 | 192,692 | -0.32(-1.26%) |
Sep 08, 2015 | 25.47 | 25.83 | 25.06 | 25.81 | 343,188 | +0.92(+3.68%) |
Sep 04, 2015 | 25.43 | 24.89 | 24.89 | 24.89 | 242,102 | -0.93(-3.59%) |
Sep 03, 2015 | 25.91 | 26.14 | 25.74 | 25.82 | 184,013 | -0.04(-0.14%) |
Sep 02, 2015 | 25.73 | 25.87 | 25.45 | 25.86 | 182,850 | +0.42(+1.64%) |
Sep 01, 2015 | 25.48 | 25.86 | 25.10 | 25.44 | 340,545 | -0.47(-1.82%) |
Aug 31, 2015 | 25.73 | 26.18 | 25.61 | 25.91 | 230,226 | +0.15(+0.58%) |
Aug 28, 2015 | 25.86 | 26.11 | 25.52 | 25.76 | 196,665 | -0.12(-0.47%) |
Aug 27, 2015 | 25.51 | 26.17 | 25.19 | 25.88 | 242,346 | +0.57(+2.27%) |
Aug 26, 2015 | 25.31 | 25.51 | 24.48 | 25.31 | 312,869 | +0.65(+2.63%) |
Aug 25, 2015 | 25.33 | 25.70 | 24.60 | 24.66 | 329,564 | -0.27(-1.08%) |
Aug 24, 2015 | 24.69 | 25.69 | 23.05 | 24.93 | 580,721 | -1.29(-4.91%) |
Aug 21, 2015 | 26.16 | 26.86 | 25.71 | 26.22 | 566,254 | -0.41(-1.53%) |
Aug 20, 2015 | 27.19 | 27.54 | 26.53 | 26.62 | 333,665 | -1.00(-3.62%) |
Aug 19, 2015 | 27.43 | 28.05 | 27.13 | 27.62 | 559,450 | +0.17(+0.61%) |
Aug 18, 2015 | 27.63 | 27.64 | 27.17 | 27.46 | 415,235 | -0.18(-0.64%) |
Aug 17, 2015 | 27.50 | 28.13 | 27.36 | 27.63 | 350,351 | +0.12(+0.44%) |
Aug 14, 2015 | 26.95 | 27.60 | 26.77 | 27.51 | 169,449 | +0.44(+1.64%) |
Aug 13, 2015 | 27.09 | 27.48 | 26.99 | 27.07 | 216,816 | -0.01(-0.03%) |
Aug 12, 2015 | 26.89 | 27.41 | 26.79 | 27.08 | 387,228 | -0.06(-0.24%) |
Aug 11, 2015 | 27.42 | 27.75 | 27.11 | 27.14 | 344,657 | -0.45(-1.64%) |
Aug 10, 2015 | 27.66 | 28.17 | 27.39 | 27.60 | 365,331 | -0.04(-0.13%) |
Aug 07, 2015 | 27.55 | 28.02 | 27.27 | 27.63 | 340,960 | -0.10(-0.37%) |
Aug 06, 2015 | 28.36 | 28.37 | 27.49 | 27.74 | 314,169 | -0.74(-2.59%) |
Aug 05, 2015 | 27.73 | 28.55 | 27.73 | 28.47 | 505,394 | +0.92(+3.34%) |
Aug 04, 2015 | 27.46 | 27.94 | 27.31 | 27.55 | 587,621 | -0.01(-0.03%) |
Aug 03, 2015 | 27.82 | 28.06 | 27.16 | 27.56 | 540,601 | -0.11(-0.40%) |
Jul 31, 2015 | 28.28 | 28.77 | 27.43 | 27.67 | 701,320 | -0.64(-2.24%) |
Jul 30, 2015 | 24.86 | 29.51 | 24.86 | 28.31 | 2,762,621 | +5.09(+21.94%) |
Jul 29, 2015 | 23.34 | 23.43 | 23.09 | 23.21 | 499,680 | -0.10(-0.43%) |
Jul 28, 2015 | 23.59 | 23.59 | 23.14 | 23.32 | 301,469 | -0.12(-0.51%) |
Jul 27, 2015 | 23.76 | 23.81 | 23.35 | 23.43 | 297,364 | -0.36(-1.51%) |
Jul 24, 2015 | 24.13 | 24.42 | 23.74 | 23.79 | 358,560 | -0.34(-1.41%) |
Jul 23, 2015 | 24.35 | 24.69 | 24.02 | 24.13 | 507,867 | +0.10(+0.42%) |
Jul 22, 2015 | 23.43 | 24.17 | 23.43 | 24.03 | 306,296 | +0.44(+1.87%) |
Jul 21, 2015 | 23.96 | 24.12 | 23.48 | 23.59 | 295,189 | -0.45(-1.88%) |
Jul 20, 2015 | 23.87 | 24.14 | 23.71 | 24.04 | 265,110 | +0.30(+1.28%) |
Jul 17, 2015 | 24.33 | 24.40 | 23.69 | 23.74 | 258,185 | -0.65(-2.68%) |
Jul 16, 2015 | 23.76 | 24.52 | 23.63 | 24.39 | 442,138 | +0.81(+3.44%) |
Jul 15, 2015 | 23.78 | 23.78 | 23.39 | 23.58 | 197,235 | -0.14(-0.58%) |
Jul 14, 2015 | 23.79 | 23.92 | 23.43 | 23.72 | 237,071 | +0.00(+0.00%) |
Jul 13, 2015 | 23.32 | 23.80 | 23.32 | 23.72 | 326,817 | +0.41(+1.78%) |
Jul 10, 2015 | 22.97 | 23.34 | 22.48 | 23.31 | 391,141 | +0.53(+2.35%) |
Jul 09, 2015 | 22.39 | 22.88 | 22.06 | 22.77 | 552,105 | +0.67(+3.04%) |
Jul 08, 2015 | 21.90 | 22.15 | 21.90 | 22.10 | 628,136 | -0.00(-0.02%) |
Jul 07, 2015 | 22.10 | 22.12 | 21.62 | 22.10 | 420,733 | -0.00(-0.02%) |
Jul 06, 2015 | 22.03 | 22.11 | 21.96 | 22.11 | 487,164 | +0.01(+0.04%) |
Jul 02, 2015 | 23.21 | 22.10 | 22.10 | 22.10 | 398,995 | -1.07(-4.61%) |