Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.88 | 23.53 | 22.70 | 23.29 | 29,316 | +0.59(+2.60%) |
Sep 29, 2015 | 22.44 | 23.10 | 22.22 | 22.70 | 24,958 | +0.44(+1.98%) |
Sep 28, 2015 | 22.99 | 23.05 | 22.15 | 22.26 | 19,871 | -0.72(-3.13%) |
Sep 25, 2015 | 24.30 | 24.38 | 22.91 | 22.98 | 33,722 | -1.14(-4.73%) |
Sep 24, 2015 | 24.22 | 24.41 | 24.02 | 24.12 | 14,723 | -0.01(-0.04%) |
Sep 23, 2015 | 24.23 | 24.44 | 23.58 | 24.13 | 26,474 | +0.07(+0.29%) |
Sep 22, 2015 | 24.24 | 25.00 | 23.64 | 24.06 | 34,005 | -0.37(-1.51%) |
Sep 21, 2015 | 23.87 | 24.96 | 23.87 | 24.43 | 38,492 | +0.70(+2.95%) |
Sep 18, 2015 | 22.82 | 23.82 | 22.82 | 23.73 | 67,848 | +0.64(+2.77%) |
Sep 17, 2015 | 22.71 | 23.42 | 22.52 | 23.09 | 27,852 | +0.44(+1.94%) |
Sep 16, 2015 | 22.79 | 22.85 | 22.44 | 22.65 | 26,076 | +0.00(+0.00%) |
Sep 15, 2015 | 22.57 | 22.65 | 22.41 | 22.65 | 5,587 | +0.11(+0.49%) |
Sep 14, 2015 | 22.97 | 22.97 | 22.26 | 22.54 | 35,286 | -0.39(-1.70%) |
Sep 11, 2015 | 22.04 | 23.15 | 22.04 | 22.93 | 42,984 | +0.76(+3.43%) |
Sep 10, 2015 | 22.14 | 22.51 | 21.84 | 22.17 | 11,895 | +0.04(+0.18%) |
Sep 09, 2015 | 22.92 | 22.92 | 21.93 | 22.13 | 42,667 | -0.63(-2.77%) |
Sep 08, 2015 | 22.86 | 23.00 | 22.55 | 22.76 | 37,657 | +0.04(+0.18%) |
Sep 04, 2015 | 22.92 | 22.72 | 22.72 | 22.72 | 37,100 | -0.43(-1.86%) |
Sep 03, 2015 | 23.69 | 24.00 | 22.92 | 23.15 | 37,107 | -0.42(-1.78%) |
Sep 02, 2015 | 23.57 | 23.64 | 23.26 | 23.57 | 33,697 | +0.10(+0.43%) |
Sep 01, 2015 | 23.71 | 24.32 | 22.93 | 23.47 | 47,429 | -0.09(-0.38%) |
Aug 31, 2015 | 24.38 | 24.38 | 23.16 | 23.56 | 31,612 | -0.95(-3.88%) |
Aug 28, 2015 | 23.51 | 25.20 | 23.51 | 24.51 | 38,744 | +0.25(+1.03%) |
Aug 27, 2015 | 24.15 | 24.29 | 23.90 | 24.26 | 24,629 | +0.17(+0.71%) |
Aug 26, 2015 | 24.43 | 24.49 | 23.86 | 24.09 | 35,719 | +0.05(+0.21%) |
Aug 25, 2015 | 24.76 | 24.90 | 23.77 | 24.04 | 39,232 | -0.02(-0.08%) |
Aug 24, 2015 | 23.86 | 25.30 | 23.58 | 24.06 | 52,060 | -0.86(-3.45%) |
Aug 21, 2015 | 24.44 | 25.27 | 24.44 | 24.92 | 59,677 | -0.07(-0.28%) |
Aug 20, 2015 | 24.66 | 25.43 | 24.53 | 24.99 | 42,995 | +0.23(+0.93%) |
Aug 19, 2015 | 25.01 | 25.31 | 24.66 | 24.76 | 39,262 | -0.28(-1.12%) |
Aug 18, 2015 | 24.78 | 25.47 | 24.78 | 25.04 | 34,547 | -0.01(-0.04%) |
Aug 17, 2015 | 24.43 | 25.44 | 24.31 | 25.05 | 36,291 | +0.61(+2.50%) |
Aug 14, 2015 | 24.71 | 24.71 | 24.25 | 24.44 | 8,661 | -0.29(-1.17%) |
Aug 13, 2015 | 25.12 | 25.36 | 24.71 | 24.73 | 11,842 | -0.77(-3.02%) |
Aug 12, 2015 | 25.46 | 25.73 | 25.16 | 25.50 | 23,560 | -0.27(-1.05%) |
Aug 11, 2015 | 24.97 | 25.80 | 23.39 | 25.77 | 28,030 | +0.34(+1.34%) |
Aug 10, 2015 | 25.57 | 25.76 | 25.18 | 25.43 | 38,449 | -0.01(-0.04%) |
Aug 07, 2015 | 25.17 | 25.66 | 24.68 | 25.44 | 18,548 | +0.16(+0.63%) |
Aug 06, 2015 | 25.60 | 25.60 | 24.77 | 25.28 | 38,804 | -0.11(-0.43%) |
Aug 05, 2015 | 25.90 | 25.94 | 25.09 | 25.39 | 31,432 | -0.61(-2.35%) |
Aug 04, 2015 | 24.63 | 26.01 | 24.63 | 26.00 | 41,726 | +0.73(+2.89%) |
Aug 03, 2015 | 25.82 | 26.01 | 24.76 | 25.27 | 39,237 | -0.99(-3.77%) |
Jul 31, 2015 | 25.99 | 26.84 | 25.80 | 26.26 | 28,182 | +0.37(+1.43%) |
Jul 30, 2015 | 25.30 | 26.00 | 25.06 | 25.89 | 28,318 | +0.63(+2.49%) |
Jul 29, 2015 | 24.68 | 25.45 | 23.91 | 25.26 | 20,427 | +0.51(+2.06%) |
Jul 28, 2015 | 25.80 | 25.82 | 24.57 | 24.75 | 42,197 | -0.65(-2.56%) |
Jul 27, 2015 | 25.85 | 26.04 | 25.10 | 25.40 | 50,812 | -0.42(-1.63%) |
Jul 24, 2015 | 25.70 | 26.40 | 25.52 | 25.82 | 51,832 | +0.12(+0.47%) |
Jul 23, 2015 | 24.83 | 25.91 | 24.39 | 25.70 | 125,625 | +1.19(+4.86%) |
Jul 22, 2015 | 24.51 | 25.04 | 24.22 | 24.51 | 99,886 | +0.08(+0.33%) |
Jul 21, 2015 | 23.74 | 24.86 | 23.55 | 24.43 | 138,607 | +0.18(+0.74%) |
Jul 20, 2015 | 24.99 | 25.36 | 23.92 | 24.25 | 74,120 | -0.84(-3.35%) |
Jul 17, 2015 | 24.45 | 25.39 | 24.38 | 25.09 | 64,320 | +0.63(+2.58%) |
Jul 16, 2015 | 24.49 | 24.73 | 24.09 | 24.46 | 142,698 | -0.02(-0.08%) |
Jul 15, 2015 | 25.55 | 25.55 | 24.33 | 24.48 | 99,848 | -1.06(-4.15%) |
Jul 14, 2015 | 24.97 | 25.69 | 24.56 | 25.54 | 37,085 | +0.69(+2.78%) |
Jul 13, 2015 | 25.13 | 25.17 | 24.18 | 24.85 | 39,334 | -0.44(-1.74%) |
Jul 10, 2015 | 24.79 | 25.48 | 24.61 | 25.29 | 38,654 | +0.78(+3.18%) |
Jul 09, 2015 | 24.73 | 24.73 | 24.23 | 24.51 | 25,198 | -0.05(-0.20%) |
Jul 08, 2015 | 24.36 | 24.72 | 24.35 | 24.56 | 45,812 | -0.02(-0.08%) |
Jul 07, 2015 | 24.61 | 24.75 | 24.20 | 24.58 | 22,541 | -0.16(-0.65%) |
Jul 06, 2015 | 24.50 | 24.82 | 24.47 | 24.74 | 16,755 | -0.20(-0.80%) |
Jul 02, 2015 | 24.55 | 24.94 | 24.94 | 24.94 | 31,700 | +0.23(+0.93%) |