Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.37 | 22.71 | 22.24 | 22.68 | 1,367,745 | +0.47(+2.12%) |
Sep 29, 2015 | 21.88 | 22.26 | 21.72 | 22.21 | 1,608,181 | +0.38(+1.74%) |
Sep 28, 2015 | 22.19 | 22.28 | 21.71 | 21.83 | 2,761,780 | -0.53(-2.36%) |
Sep 25, 2015 | 22.68 | 22.74 | 22.33 | 22.36 | 968,012 | -0.17(-0.77%) |
Sep 24, 2015 | 22.94 | 22.99 | 22.45 | 22.53 | 1,991,460 | -0.65(-2.81%) |
Sep 23, 2015 | 23.50 | 23.64 | 23.16 | 23.18 | 1,062,949 | -0.31(-1.33%) |
Sep 22, 2015 | 23.55 | 23.84 | 23.32 | 23.50 | 937,333 | -0.35(-1.49%) |
Sep 21, 2015 | 24.08 | 24.40 | 23.82 | 23.85 | 1,068,793 | -0.09(-0.38%) |
Sep 18, 2015 | 24.34 | 24.40 | 23.84 | 23.94 | 1,966,976 | -0.72(-2.91%) |
Sep 17, 2015 | 24.67 | 24.83 | 24.50 | 24.66 | 1,507,067 | -0.15(-0.60%) |
Sep 16, 2015 | 24.68 | 24.96 | 24.55 | 24.81 | 974,677 | +0.26(+1.08%) |
Sep 15, 2015 | 24.16 | 24.64 | 24.06 | 24.55 | 808,973 | +0.48(+1.99%) |
Sep 14, 2015 | 24.95 | 24.95 | 24.06 | 24.07 | 1,269,125 | -1.01(-4.01%) |
Sep 11, 2015 | 24.89 | 25.11 | 24.79 | 25.07 | 320,169 | +0.02(+0.10%) |
Sep 10, 2015 | 25.15 | 25.33 | 24.92 | 25.05 | 568,531 | -0.12(-0.49%) |
Sep 09, 2015 | 25.83 | 25.96 | 25.12 | 25.17 | 749,992 | -0.45(-1.77%) |
Sep 08, 2015 | 25.42 | 25.67 | 25.29 | 25.63 | 521,509 | +0.61(+2.44%) |
Sep 04, 2015 | 25.22 | 25.02 | 25.02 | 25.02 | 937,633 | -0.46(-1.81%) |
Sep 03, 2015 | 25.30 | 25.77 | 25.22 | 25.48 | 661,594 | +0.15(+0.59%) |
Sep 02, 2015 | 25.40 | 25.47 | 25.02 | 25.33 | 628,511 | +0.21(+0.85%) |
Sep 01, 2015 | 25.62 | 25.94 | 25.02 | 25.11 | 888,680 | -1.08(-4.13%) |
Aug 31, 2015 | 25.75 | 26.32 | 25.69 | 26.20 | 859,256 | +0.33(+1.28%) |
Aug 28, 2015 | 25.31 | 25.91 | 25.31 | 25.87 | 727,185 | +0.49(+1.92%) |
Aug 27, 2015 | 25.06 | 25.49 | 24.84 | 25.38 | 1,690,195 | +0.65(+2.64%) |
Aug 26, 2015 | 24.74 | 24.79 | 24.18 | 24.73 | 1,127,686 | +0.47(+1.94%) |
Aug 25, 2015 | 25.41 | 25.48 | 24.22 | 24.26 | 1,300,019 | -0.47(-1.90%) |
Aug 24, 2015 | 24.49 | 25.75 | 23.45 | 24.73 | 1,519,488 | -1.03(-4.00%) |
Aug 21, 2015 | 26.17 | 26.27 | 25.76 | 25.76 | 947,032 | -0.64(-2.41%) |
Aug 20, 2015 | 26.71 | 26.87 | 26.39 | 26.39 | 1,010,181 | -0.44(-1.63%) |
Aug 19, 2015 | 26.86 | 27.07 | 26.43 | 26.83 | 831,041 | -0.15(-0.55%) |
Aug 18, 2015 | 27.15 | 27.26 | 26.89 | 26.98 | 746,279 | -0.20(-0.75%) |
Aug 17, 2015 | 26.80 | 27.21 | 26.63 | 27.18 | 532,239 | +0.20(+0.76%) |
Aug 14, 2015 | 26.85 | 27.10 | 26.79 | 26.98 | 427,356 | +0.16(+0.58%) |
Aug 13, 2015 | 26.80 | 26.95 | 26.74 | 26.82 | 466,788 | -0.15(-0.55%) |
Aug 12, 2015 | 26.57 | 26.99 | 26.35 | 26.97 | 720,907 | +0.14(+0.52%) |
Aug 11, 2015 | 27.12 | 27.22 | 26.80 | 26.83 | 584,287 | -0.68(-2.47%) |
Aug 10, 2015 | 27.05 | 27.58 | 26.91 | 27.51 | 894,079 | +0.74(+2.75%) |
Aug 07, 2015 | 26.90 | 27.24 | 26.71 | 26.77 | 614,059 | -0.20(-0.73%) |
Aug 06, 2015 | 26.97 | 27.26 | 26.88 | 26.97 | 768,943 | +0.00(+0.00%) |
Aug 05, 2015 | 27.04 | 27.31 | 26.86 | 26.97 | 989,232 | +0.17(+0.64%) |
Aug 04, 2015 | 26.71 | 27.14 | 26.60 | 26.80 | 1,036,388 | +0.10(+0.37%) |
Aug 03, 2015 | 27.32 | 27.37 | 26.59 | 26.70 | 1,030,201 | -0.62(-2.28%) |
Jul 31, 2015 | 27.33 | 27.49 | 27.02 | 27.32 | 1,290,769 | -0.09(-0.33%) |
Jul 30, 2015 | 25.42 | 27.46 | 25.42 | 27.41 | 1,385,601 | +0.36(+1.33%) |
Jul 29, 2015 | 26.18 | 27.24 | 26.16 | 27.05 | 1,788,965 | +0.88(+3.35%) |
Jul 28, 2015 | 25.91 | 26.18 | 25.70 | 26.18 | 1,327,363 | +0.36(+1.39%) |
Jul 27, 2015 | 25.74 | 26.01 | 25.67 | 25.82 | 757,134 | -0.28(-1.07%) |
Jul 24, 2015 | 26.76 | 26.76 | 25.97 | 26.09 | 847,961 | -0.64(-2.39%) |
Jul 23, 2015 | 27.11 | 27.27 | 26.69 | 26.73 | 831,232 | -0.46(-1.69%) |
Jul 22, 2015 | 27.61 | 27.66 | 27.16 | 27.19 | 627,533 | -0.53(-1.92%) |
Jul 21, 2015 | 27.88 | 28.12 | 27.62 | 27.72 | 718,115 | -0.21(-0.76%) |
Jul 20, 2015 | 28.07 | 28.16 | 27.87 | 27.94 | 583,233 | -0.16(-0.55%) |
Jul 17, 2015 | 28.44 | 28.57 | 28.07 | 28.09 | 559,156 | -0.42(-1.46%) |
Jul 16, 2015 | 28.69 | 28.79 | 28.38 | 28.51 | 703,099 | +0.07(+0.23%) |
Jul 15, 2015 | 28.74 | 28.74 | 28.16 | 28.44 | 1,409,079 | -0.50(-1.73%) |
Jul 14, 2015 | 28.83 | 29.09 | 28.73 | 28.94 | 830,764 | +0.02(+0.06%) |
Jul 13, 2015 | 28.71 | 28.96 | 28.58 | 28.93 | 852,421 | +0.42(+1.46%) |
Jul 10, 2015 | 28.71 | 28.75 | 28.46 | 28.51 | 769,956 | +0.07(+0.26%) |
Jul 09, 2015 | 29.30 | 29.38 | 28.44 | 28.44 | 1,281,549 | -0.51(-1.75%) |
Jul 08, 2015 | 29.22 | 29.31 | 28.85 | 28.94 | 1,080,546 | -0.51(-1.72%) |
Jul 07, 2015 | 29.18 | 29.47 | 28.90 | 29.45 | 880,816 | +0.27(+0.93%) |
Jul 06, 2015 | 29.40 | 29.51 | 29.03 | 29.18 | 508,548 | -0.48(-1.63%) |
Jul 02, 2015 | 30.04 | 29.66 | 29.66 | 29.66 | 470,610 | -0.34(-1.12%) |