Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.30 | 22.53 | 21.98 | 22.47 | 289,988 | +0.35(+1.58%) |
Sep 29, 2015 | 21.91 | 22.23 | 21.66 | 22.12 | 422,183 | +0.28(+1.28%) |
Sep 28, 2015 | 22.97 | 22.99 | 21.75 | 21.84 | 405,903 | -1.30(-5.62%) |
Sep 25, 2015 | 23.45 | 23.50 | 23.03 | 23.14 | 222,366 | -0.09(-0.39%) |
Sep 24, 2015 | 22.93 | 23.28 | 22.93 | 23.23 | 222,024 | +0.06(+0.26%) |
Sep 23, 2015 | 23.28 | 23.46 | 23.07 | 23.17 | 254,332 | -0.11(-0.47%) |
Sep 22, 2015 | 23.59 | 23.71 | 23.23 | 23.28 | 228,182 | -0.66(-2.76%) |
Sep 21, 2015 | 24.00 | 24.25 | 23.83 | 23.94 | 250,133 | +0.14(+0.59%) |
Sep 18, 2015 | 24.48 | 24.58 | 23.73 | 23.80 | 390,298 | -1.10(-4.42%) |
Sep 17, 2015 | 24.89 | 25.18 | 24.84 | 24.90 | 253,746 | +0.00(+0.00%) |
Sep 16, 2015 | 24.77 | 25.00 | 24.70 | 24.90 | 219,396 | +0.13(+0.52%) |
Sep 15, 2015 | 24.86 | 24.94 | 24.58 | 24.77 | 251,941 | +0.00(+0.00%) |
Sep 14, 2015 | 24.99 | 25.26 | 24.75 | 24.77 | 298,081 | -0.21(-0.84%) |
Sep 11, 2015 | 24.80 | 25.02 | 24.70 | 24.98 | 222,038 | +0.11(+0.44%) |
Sep 10, 2015 | 24.90 | 25.08 | 24.75 | 24.87 | 261,470 | -0.13(-0.52%) |
Sep 09, 2015 | 25.17 | 25.27 | 24.86 | 25.00 | 301,998 | -0.02(-0.08%) |
Sep 08, 2015 | 24.92 | 25.12 | 24.71 | 25.02 | 331,819 | +0.51(+2.08%) |
Sep 04, 2015 | 24.37 | 24.51 | 24.51 | 24.51 | 360,000 | -0.23(-0.93%) |
Sep 03, 2015 | 24.40 | 24.92 | 24.38 | 24.74 | 404,347 | +0.53(+2.19%) |
Sep 02, 2015 | 23.90 | 24.21 | 23.72 | 24.21 | 391,410 | +0.59(+2.50%) |
Sep 01, 2015 | 23.47 | 23.83 | 23.43 | 23.62 | 396,762 | -0.38(-1.58%) |
Aug 31, 2015 | 23.54 | 24.15 | 23.45 | 24.00 | 299,247 | +0.29(+1.22%) |
Aug 28, 2015 | 23.76 | 24.02 | 23.54 | 23.71 | 391,314 | -0.11(-0.46%) |
Aug 27, 2015 | 23.34 | 23.91 | 23.23 | 23.82 | 343,941 | +0.72(+3.12%) |
Aug 26, 2015 | 22.88 | 23.20 | 22.41 | 23.10 | 242,698 | +0.70(+3.13%) |
Aug 25, 2015 | 22.99 | 23.01 | 22.38 | 22.40 | 290,781 | +0.12(+0.54%) |
Aug 24, 2015 | 21.81 | 22.99 | 21.58 | 22.28 | 306,396 | -0.85(-3.67%) |
Aug 21, 2015 | 23.49 | 23.92 | 23.00 | 23.13 | 584,686 | -0.68(-2.86%) |
Aug 20, 2015 | 24.01 | 24.21 | 23.75 | 23.81 | 232,230 | -0.49(-2.02%) |
Aug 19, 2015 | 24.48 | 24.65 | 24.21 | 24.30 | 290,565 | -0.30(-1.22%) |
Aug 18, 2015 | 24.80 | 24.92 | 24.49 | 24.60 | 227,666 | -0.17(-0.69%) |
Aug 17, 2015 | 24.62 | 24.84 | 24.20 | 24.77 | 420,314 | -0.01(-0.04%) |
Aug 14, 2015 | 24.32 | 24.83 | 24.25 | 24.78 | 216,197 | +0.49(+2.02%) |
Aug 13, 2015 | 24.46 | 24.62 | 23.96 | 24.29 | 249,590 | -0.12(-0.49%) |
Aug 12, 2015 | 24.37 | 24.52 | 24.04 | 24.41 | 391,485 | +0.02(+0.08%) |
Aug 11, 2015 | 24.72 | 24.85 | 24.29 | 24.39 | 259,051 | -0.53(-2.13%) |
Aug 10, 2015 | 24.71 | 25.04 | 24.47 | 24.92 | 272,656 | +0.39(+1.59%) |
Aug 07, 2015 | 25.00 | 25.00 | 24.35 | 24.53 | 233,348 | -0.48(-1.92%) |
Aug 06, 2015 | 25.34 | 25.54 | 24.67 | 25.01 | 300,272 | -0.35(-1.38%) |
Aug 05, 2015 | 25.71 | 25.98 | 24.93 | 25.36 | 300,916 | -0.14(-0.55%) |
Aug 04, 2015 | 25.47 | 26.01 | 25.44 | 25.50 | 305,586 | -0.02(-0.08%) |
Aug 03, 2015 | 25.76 | 25.77 | 25.32 | 25.52 | 439,095 | -0.24(-0.93%) |
Jul 31, 2015 | 26.17 | 26.17 | 25.64 | 25.76 | 227,877 | -0.29(-1.11%) |
Jul 30, 2015 | 25.80 | 26.50 | 25.51 | 26.05 | 373,797 | +0.25(+0.97%) |
Jul 29, 2015 | 25.85 | 26.00 | 25.33 | 25.80 | 325,750 | -0.10(-0.39%) |
Jul 28, 2015 | 25.99 | 26.19 | 25.51 | 25.90 | 417,325 | +0.20(+0.78%) |
Jul 27, 2015 | 25.79 | 26.34 | 25.56 | 25.70 | 311,106 | -0.26(-1.00%) |
Jul 24, 2015 | 26.40 | 26.57 | 25.71 | 25.96 | 425,500 | -0.38(-1.44%) |
Jul 23, 2015 | 28.50 | 28.50 | 24.89 | 26.34 | 1,314,167 | -1.96(-6.93%) |
Jul 22, 2015 | 28.60 | 29.01 | 28.19 | 28.30 | 623,360 | -0.33(-1.15%) |
Jul 21, 2015 | 29.91 | 30.02 | 28.53 | 28.63 | 566,576 | -1.27(-4.25%) |
Jul 20, 2015 | 29.94 | 30.07 | 29.43 | 29.90 | 498,714 | -0.10(-0.33%) |
Jul 17, 2015 | 30.25 | 30.67 | 29.90 | 30.00 | 180,374 | -0.30(-0.99%) |
Jul 16, 2015 | 30.27 | 30.75 | 30.12 | 30.30 | 312,879 | +0.14(+0.46%) |
Jul 15, 2015 | 30.27 | 30.45 | 30.00 | 30.16 | 169,344 | -0.11(-0.36%) |
Jul 14, 2015 | 30.08 | 30.47 | 30.02 | 30.27 | 290,960 | -0.01(-0.03%) |
Jul 13, 2015 | 30.26 | 30.63 | 29.97 | 30.28 | 380,614 | +0.23(+0.77%) |
Jul 10, 2015 | 29.86 | 30.49 | 29.63 | 30.05 | 337,829 | +0.60(+2.04%) |
Jul 09, 2015 | 29.65 | 29.86 | 29.30 | 29.45 | 235,456 | +0.20(+0.68%) |
Jul 08, 2015 | 30.48 | 30.89 | 29.13 | 29.25 | 366,401 | -1.69(-5.46%) |
Jul 07, 2015 | 30.42 | 31.11 | 29.66 | 30.94 | 529,110 | +0.46(+1.51%) |
Jul 06, 2015 | 29.58 | 30.51 | 29.58 | 30.48 | 229,951 | +0.72(+2.42%) |
Jul 02, 2015 | 30.26 | 29.76 | 29.76 | 29.76 | 288,300 | -0.41(-1.36%) |