Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.06 | 23.51 | 22.75 | 22.98 | 43,383 | -0.11(-0.47%) |
Sep 29, 2015 | 22.81 | 23.37 | 22.81 | 23.09 | 74,894 | +0.11(+0.46%) |
Sep 28, 2015 | 22.97 | 23.06 | 22.97 | 22.99 | 6,184 | -0.84(-3.54%) |
Sep 24, 2015 | 23.51 | 23.83 | 23.83 | 23.83 | 8,829 | +0.03(+0.14%) |
Sep 23, 2015 | 24.08 | 24.19 | 23.47 | 23.80 | 52,903 | -0.27(-1.14%) |
Sep 21, 2015 | 24.07 | 24.07 | 24.07 | 24.07 | 122 | -0.04(-0.17%) |
Sep 18, 2015 | 24.09 | 24.22 | 24.05 | 24.11 | 28,948 | -0.08(-0.34%) |
Sep 17, 2015 | 24.17 | 24.20 | 24.17 | 24.19 | 37,803 | +0.00(+0.00%) |
Sep 16, 2015 | 24.02 | 24.24 | 24.02 | 24.19 | 49,349 | -0.07(-0.27%) |
Sep 15, 2015 | 24.72 | 24.72 | 24.17 | 24.26 | 4,447 | +0.22(+0.92%) |
Sep 14, 2015 | 24.11 | 24.11 | 24.04 | 24.04 | 366 | +0.01(+0.03%) |
Sep 11, 2015 | 24.21 | 24.31 | 23.85 | 24.03 | 83,404 | +0.24(+1.00%) |
Sep 10, 2015 | 24.32 | 24.63 | 23.78 | 23.79 | 77,462 | -0.29(-1.19%) |
Sep 09, 2015 | 23.99 | 24.54 | 23.99 | 24.08 | 128,242 | +0.23(+0.98%) |
Sep 08, 2015 | 23.84 | 23.84 | 23.84 | 23.84 | 16,820 | +0.05(+0.22%) |
Sep 04, 2015 | 23.97 | 23.79 | 23.79 | 23.79 | 114,451 | -0.21(-0.89%) |
Sep 03, 2015 | 23.95 | 24.05 | 23.82 | 24.00 | 38,603 | +0.02(+0.10%) |
Sep 02, 2015 | 23.98 | 24.18 | 23.95 | 23.98 | 43,771 | -0.05(-0.21%) |
Sep 01, 2015 | 24.32 | 24.33 | 24.03 | 24.03 | 7,206 | -0.29(-1.17%) |
Aug 31, 2015 | 24.37 | 24.37 | 24.31 | 24.32 | 610 | -0.04(-0.17%) |
Aug 28, 2015 | 24.41 | 24.69 | 24.36 | 24.36 | 52,176 | +0.11(+0.44%) |
Aug 27, 2015 | 24.41 | 24.70 | 24.13 | 24.25 | 88,474 | +0.11(+0.44%) |
Aug 26, 2015 | 23.58 | 24.28 | 23.10 | 24.14 | 151,660 | +0.54(+2.29%) |
Aug 25, 2015 | 23.65 | 23.65 | 23.37 | 23.60 | 6,711 | +0.23(+0.98%) |
Aug 21, 2015 | 23.95 | 23.37 | 23.37 | 23.37 | 42,507 | -0.54(-2.26%) |
Aug 20, 2015 | 24.03 | 24.03 | 23.84 | 23.91 | 3,175 | -0.21(-0.88%) |
Aug 19, 2015 | 23.97 | 24.13 | 23.86 | 24.13 | 24,255 | +0.06(+0.23%) |
Aug 18, 2015 | 24.03 | 24.13 | 23.93 | 24.07 | 22,262 | -0.08(-0.33%) |
Aug 17, 2015 | 24.25 | 24.45 | 23.96 | 24.15 | 71,066 | -0.29(-1.17%) |
Aug 14, 2015 | 24.54 | 24.55 | 24.44 | 24.44 | 8,307 | +0.02(+0.07%) |
Aug 13, 2015 | 24.33 | 24.67 | 24.07 | 24.42 | 74,201 | +0.07(+0.27%) |
Aug 12, 2015 | 24.51 | 24.55 | 24.36 | 24.36 | 9,038 | -0.05(-0.20%) |
Aug 11, 2015 | 24.47 | 25.03 | 24.08 | 24.41 | 52,513 | -0.09(-0.37%) |
Aug 10, 2015 | 24.50 | 24.50 | 24.50 | 24.50 | 244 | +0.09(+0.37%) |
Aug 07, 2015 | 24.42 | 24.55 | 24.24 | 24.41 | 128,031 | +0.06(+0.24%) |
Aug 06, 2015 | 24.32 | 24.82 | 24.12 | 24.35 | 118,083 | +0.11(+0.47%) |
Aug 05, 2015 | 24.37 | 24.37 | 23.91 | 24.23 | 2,809 | -0.34(-1.40%) |
Aug 04, 2015 | 23.99 | 24.66 | 23.99 | 24.58 | 15,002 | -0.15(-0.60%) |
Aug 03, 2015 | 24.82 | 24.90 | 24.31 | 24.72 | 160,810 | +0.00(+0.00%) |
Jul 31, 2015 | 25.04 | 25.56 | 24.72 | 24.72 | 103,006 | -0.40(-1.60%) |
Jul 30, 2015 | 25.23 | 25.61 | 25.13 | 25.13 | 64,219 | -0.20(-0.81%) |
Jul 29, 2015 | 24.89 | 25.58 | 24.89 | 25.33 | 114,457 | +0.38(+1.54%) |
Jul 28, 2015 | 25.13 | 25.15 | 24.95 | 24.95 | 610 | -0.15(-0.59%) |
Jul 27, 2015 | 25.09 | 25.09 | 24.93 | 25.09 | 732 | -0.04(-0.16%) |
Jul 24, 2015 | 25.13 | 25.13 | 25.13 | 25.13 | 244 | -0.34(-1.35%) |
Jul 23, 2015 | 25.48 | 25.48 | 25.48 | 25.48 | 122 | -0.21(-0.83%) |
Jul 17, 2015 | 25.92 | 25.69 | 25.69 | 25.69 | 1,465 | -0.09(-0.35%) |
Jul 16, 2015 | 25.88 | 25.97 | 25.78 | 25.78 | 3,053 | -0.11(-0.41%) |
Jul 15, 2015 | 26.05 | 26.05 | 25.89 | 25.89 | 995 | -0.03(-0.13%) |
Jul 14, 2015 | 25.81 | 26.08 | 25.81 | 25.92 | 3,691 | +0.21(+0.83%) |
Jul 13, 2015 | 26.04 | 26.08 | 25.66 | 25.71 | 8,816 | -0.29(-1.10%) |
Jul 10, 2015 | 26.03 | 26.30 | 25.93 | 25.99 | 35,207 | +0.27(+1.05%) |
Jul 09, 2015 | 25.76 | 26.08 | 25.71 | 25.72 | 61,811 | +0.02(+0.06%) |
Jul 08, 2015 | 25.81 | 26.02 | 25.63 | 25.71 | 174,876 | -0.30(-1.16%) |
Jul 07, 2015 | 26.04 | 26.18 | 25.82 | 26.01 | 72,903 | -0.05(-0.19%) |
Jul 06, 2015 | 26.39 | 26.41 | 25.90 | 26.06 | 60,952 | -0.19(-0.72%) |
Jul 02, 2015 | 26.21 | 26.25 | 26.25 | 26.25 | 8,916 | +0.11(+0.44%) |