Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.05 | 21.05 | 20.54 | 20.55 | 175,980 | -0.43(-2.05%) |
Sep 29, 2015 | 20.91 | 21.21 | 20.86 | 20.98 | 163,800 | +0.04(+0.19%) |
Sep 28, 2015 | 20.94 | 21.08 | 20.60 | 20.94 | 136,141 | +0.02(+0.10%) |
Sep 25, 2015 | 21.39 | 21.48 | 20.87 | 20.92 | 139,501 | -0.38(-1.78%) |
Sep 24, 2015 | 21.62 | 21.62 | 21.26 | 21.30 | 101,566 | -0.35(-1.62%) |
Sep 23, 2015 | 21.78 | 21.88 | 21.56 | 21.65 | 172,389 | -0.04(-0.18%) |
Sep 22, 2015 | 21.64 | 21.88 | 21.60 | 21.69 | 139,272 | -0.13(-0.60%) |
Sep 21, 2015 | 21.75 | 21.96 | 21.59 | 21.82 | 187,368 | +0.12(+0.55%) |
Sep 18, 2015 | 21.70 | 21.76 | 21.16 | 21.70 | 433,416 | -0.19(-0.87%) |
Sep 17, 2015 | 22.17 | 22.30 | 21.86 | 21.89 | 114,423 | -0.25(-1.13%) |
Sep 16, 2015 | 22.06 | 22.36 | 21.99 | 22.14 | 133,988 | +0.15(+0.68%) |
Sep 15, 2015 | 21.80 | 22.21 | 21.80 | 21.99 | 133,969 | +0.19(+0.87%) |
Sep 14, 2015 | 21.67 | 21.89 | 21.49 | 21.80 | 195,397 | +0.14(+0.65%) |
Sep 11, 2015 | 21.63 | 21.84 | 21.41 | 21.66 | 260,507 | -0.14(-0.64%) |
Sep 10, 2015 | 21.69 | 21.91 | 21.61 | 21.80 | 163,587 | +0.00(+0.00%) |
Sep 09, 2015 | 22.33 | 22.35 | 21.77 | 21.80 | 256,702 | -0.35(-1.58%) |
Sep 08, 2015 | 22.04 | 22.24 | 21.73 | 22.15 | 130,476 | +0.35(+1.61%) |
Sep 04, 2015 | 21.73 | 21.80 | 21.80 | 21.80 | 250,800 | -0.11(-0.50%) |
Sep 03, 2015 | 21.86 | 22.25 | 21.79 | 21.91 | 193,049 | +0.01(+0.05%) |
Sep 02, 2015 | 22.58 | 22.58 | 21.73 | 21.90 | 201,030 | -0.45(-2.01%) |
Sep 01, 2015 | 22.54 | 22.71 | 22.23 | 22.35 | 183,075 | -0.53(-2.32%) |
Aug 31, 2015 | 22.45 | 22.96 | 22.40 | 22.88 | 326,702 | +0.37(+1.64%) |
Aug 28, 2015 | 22.37 | 22.55 | 22.02 | 22.51 | 554,369 | +0.10(+0.45%) |
Aug 27, 2015 | 22.50 | 22.75 | 22.12 | 22.41 | 731,609 | -0.01(-0.04%) |
Aug 26, 2015 | 22.64 | 22.64 | 22.17 | 22.42 | 393,852 | +0.21(+0.95%) |
Aug 25, 2015 | 23.55 | 23.55 | 22.04 | 22.21 | 289,649 | -0.75(-3.27%) |
Aug 24, 2015 | 22.47 | 23.46 | 22.47 | 22.96 | 380,376 | -0.09(-0.39%) |
Aug 21, 2015 | 22.88 | 23.48 | 22.09 | 23.05 | 396,086 | -0.29(-1.24%) |
Aug 20, 2015 | 23.09 | 23.56 | 22.60 | 23.34 | 367,433 | +0.09(+0.39%) |
Aug 19, 2015 | 23.55 | 23.58 | 22.76 | 23.25 | 296,074 | -0.39(-1.65%) |
Aug 18, 2015 | 23.83 | 23.83 | 23.40 | 23.64 | 183,431 | -0.17(-0.71%) |
Aug 17, 2015 | 23.32 | 23.81 | 23.21 | 23.81 | 183,449 | +0.34(+1.45%) |
Aug 14, 2015 | 22.93 | 23.47 | 22.87 | 23.47 | 144,406 | +0.37(+1.60%) |
Aug 13, 2015 | 22.94 | 23.20 | 22.69 | 23.10 | 130,590 | +0.09(+0.39%) |
Aug 12, 2015 | 22.83 | 23.08 | 22.34 | 23.01 | 162,743 | +0.05(+0.22%) |
Aug 11, 2015 | 23.12 | 23.17 | 22.77 | 22.96 | 129,364 | -0.35(-1.50%) |
Aug 10, 2015 | 23.03 | 23.49 | 23.03 | 23.31 | 151,441 | +0.30(+1.30%) |
Aug 07, 2015 | 23.08 | 23.21 | 22.64 | 23.01 | 207,383 | -0.25(-1.07%) |
Aug 06, 2015 | 23.61 | 23.61 | 22.77 | 23.26 | 315,184 | -0.24(-1.02%) |
Aug 05, 2015 | 23.86 | 24.05 | 22.38 | 23.50 | 480,705 | -0.64(-2.65%) |
Aug 04, 2015 | 24.12 | 24.28 | 23.96 | 24.14 | 100,186 | +0.12(+0.50%) |
Aug 03, 2015 | 24.09 | 24.22 | 23.87 | 24.02 | 108,835 | -0.11(-0.46%) |
Jul 31, 2015 | 24.20 | 24.46 | 24.00 | 24.13 | 78,734 | -0.07(-0.29%) |
Jul 30, 2015 | 23.80 | 24.26 | 23.66 | 24.20 | 115,182 | +0.38(+1.60%) |
Jul 29, 2015 | 23.58 | 23.94 | 23.53 | 23.82 | 73,213 | +0.13(+0.55%) |
Jul 28, 2015 | 23.65 | 24.08 | 23.13 | 23.69 | 76,509 | +0.14(+0.59%) |
Jul 27, 2015 | 23.47 | 23.80 | 23.30 | 23.55 | 111,186 | -0.18(-0.76%) |
Jul 24, 2015 | 24.18 | 24.18 | 23.66 | 23.73 | 155,168 | -0.50(-2.06%) |
Jul 23, 2015 | 24.22 | 24.57 | 24.09 | 24.23 | 140,168 | +0.14(+0.58%) |
Jul 22, 2015 | 24.43 | 24.58 | 23.97 | 24.09 | 94,517 | -0.48(-1.95%) |
Jul 21, 2015 | 24.84 | 25.07 | 24.45 | 24.57 | 90,434 | -0.24(-0.97%) |
Jul 20, 2015 | 25.04 | 25.04 | 24.80 | 24.81 | 157,645 | -0.15(-0.60%) |
Jul 17, 2015 | 24.84 | 25.05 | 24.66 | 24.96 | 137,099 | +0.05(+0.20%) |
Jul 16, 2015 | 25.16 | 25.39 | 24.86 | 24.91 | 260,545 | -0.24(-0.95%) |
Jul 15, 2015 | 25.04 | 25.33 | 24.97 | 25.15 | 247,275 | -0.11(-0.44%) |
Jul 14, 2015 | 25.01 | 25.41 | 24.93 | 25.26 | 130,155 | +0.19(+0.76%) |
Jul 13, 2015 | 24.96 | 25.18 | 24.88 | 25.07 | 176,771 | +0.18(+0.72%) |
Jul 10, 2015 | 25.37 | 25.63 | 24.80 | 24.89 | 242,500 | -0.26(-1.03%) |
Jul 09, 2015 | 24.86 | 25.33 | 24.47 | 25.15 | 355,083 | +0.65(+2.65%) |
Jul 08, 2015 | 24.39 | 24.56 | 24.08 | 24.50 | 120,143 | -0.05(-0.20%) |
Jul 07, 2015 | 24.56 | 24.73 | 24.27 | 24.55 | 207,281 | -0.02(-0.08%) |
Jul 06, 2015 | 24.25 | 24.74 | 24.25 | 24.57 | 139,624 | +0.07(+0.29%) |
Jul 02, 2015 | 24.60 | 24.50 | 24.50 | 24.50 | 95,500 | -0.04(-0.16%) |