Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.19 | 24.31 | 23.91 | 24.00 | 186,999 | -0.01(-0.04%) |
Sep 29, 2015 | 24.06 | 24.24 | 23.85 | 24.01 | 64,055 | +0.04(+0.17%) |
Sep 28, 2015 | 23.92 | 24.20 | 23.73 | 23.97 | 151,849 | -0.06(-0.25%) |
Sep 25, 2015 | 24.40 | 24.45 | 24.00 | 24.03 | 158,750 | -0.09(-0.37%) |
Sep 24, 2015 | 23.57 | 24.14 | 23.56 | 24.12 | 106,481 | +0.39(+1.64%) |
Sep 23, 2015 | 23.68 | 23.95 | 23.68 | 23.73 | 54,705 | +0.12(+0.51%) |
Sep 22, 2015 | 23.61 | 23.75 | 23.40 | 23.61 | 62,540 | -0.15(-0.63%) |
Sep 21, 2015 | 23.49 | 23.84 | 23.49 | 23.76 | 45,095 | +0.60(+2.59%) |
Sep 18, 2015 | 23.18 | 23.43 | 22.99 | 23.16 | 221,619 | -0.44(-1.86%) |
Sep 17, 2015 | 24.19 | 24.35 | 23.55 | 23.60 | 227,035 | -0.54(-2.24%) |
Sep 16, 2015 | 24.11 | 24.20 | 23.97 | 24.14 | 81,949 | -0.05(-0.21%) |
Sep 15, 2015 | 23.72 | 24.28 | 23.63 | 24.19 | 129,287 | +0.57(+2.41%) |
Sep 14, 2015 | 23.70 | 23.85 | 23.55 | 23.62 | 60,208 | -0.07(-0.30%) |
Sep 11, 2015 | 23.46 | 23.70 | 23.38 | 23.69 | 66,259 | +0.08(+0.34%) |
Sep 10, 2015 | 23.43 | 23.98 | 23.35 | 23.61 | 73,817 | +0.14(+0.60%) |
Sep 09, 2015 | 23.97 | 24.02 | 23.46 | 23.47 | 83,042 | -0.36(-1.51%) |
Sep 08, 2015 | 23.79 | 24.08 | 23.59 | 23.83 | 79,464 | +0.49(+2.10%) |
Sep 04, 2015 | 23.40 | 23.34 | 23.34 | 23.34 | 101,600 | -0.26(-1.10%) |
Sep 03, 2015 | 23.51 | 23.78 | 23.08 | 23.60 | 151,043 | +0.26(+1.11%) |
Sep 02, 2015 | 23.17 | 23.34 | 22.98 | 23.34 | 116,343 | +0.54(+2.37%) |
Sep 01, 2015 | 23.27 | 23.46 | 22.63 | 22.80 | 239,887 | -0.80(-3.39%) |
Aug 31, 2015 | 23.30 | 23.66 | 23.17 | 23.60 | 154,103 | +0.30(+1.29%) |
Aug 28, 2015 | 23.07 | 23.46 | 22.92 | 23.30 | 150,144 | +0.26(+1.13%) |
Aug 27, 2015 | 22.50 | 23.05 | 22.40 | 23.04 | 261,900 | +0.54(+2.40%) |
Aug 26, 2015 | 22.38 | 23.23 | 22.10 | 22.50 | 308,081 | +0.59(+2.69%) |
Aug 25, 2015 | 23.01 | 23.32 | 21.88 | 21.91 | 135,003 | -0.45(-2.01%) |
Aug 24, 2015 | 22.40 | 23.29 | 21.77 | 22.36 | 131,950 | -1.03(-4.40%) |
Aug 21, 2015 | 23.08 | 23.90 | 23.08 | 23.39 | 124,647 | -0.11(-0.47%) |
Aug 20, 2015 | 23.77 | 23.84 | 23.49 | 23.50 | 77,360 | -0.46(-1.92%) |
Aug 19, 2015 | 24.17 | 24.34 | 23.96 | 23.96 | 198,288 | -0.29(-1.20%) |
Aug 18, 2015 | 24.26 | 24.53 | 24.20 | 24.25 | 49,408 | -0.06(-0.25%) |
Aug 17, 2015 | 24.21 | 24.59 | 24.03 | 24.31 | 87,103 | -0.04(-0.16%) |
Aug 14, 2015 | 24.02 | 24.37 | 24.02 | 24.35 | 125,378 | +0.23(+0.95%) |
Aug 13, 2015 | 24.04 | 24.46 | 23.95 | 24.12 | 92,193 | +0.07(+0.29%) |
Aug 12, 2015 | 24.21 | 24.27 | 23.77 | 24.05 | 109,164 | -0.33(-1.35%) |
Aug 11, 2015 | 24.51 | 24.74 | 24.25 | 24.38 | 88,408 | -0.34(-1.38%) |
Aug 10, 2015 | 24.39 | 24.90 | 24.39 | 24.72 | 121,699 | +0.35(+1.44%) |
Aug 07, 2015 | 24.42 | 24.66 | 24.23 | 24.37 | 90,243 | -0.21(-0.85%) |
Aug 06, 2015 | 24.88 | 24.93 | 24.38 | 24.58 | 106,828 | -0.26(-1.05%) |
Aug 05, 2015 | 24.78 | 25.00 | 24.59 | 24.84 | 75,425 | +0.22(+0.89%) |
Aug 04, 2015 | 24.67 | 24.95 | 24.46 | 24.62 | 65,881 | -0.03(-0.12%) |
Aug 03, 2015 | 24.63 | 24.85 | 24.33 | 24.65 | 95,749 | -0.03(-0.12%) |
Jul 31, 2015 | 24.60 | 24.72 | 24.48 | 24.68 | 147,253 | +0.10(+0.41%) |
Jul 30, 2015 | 24.28 | 24.60 | 24.25 | 24.58 | 156,263 | +0.21(+0.86%) |
Jul 29, 2015 | 24.38 | 24.54 | 24.29 | 24.37 | 147,525 | -0.03(-0.12%) |
Jul 28, 2015 | 24.29 | 24.41 | 24.08 | 24.40 | 111,375 | +0.21(+0.87%) |
Jul 27, 2015 | 23.99 | 24.22 | 23.99 | 24.19 | 102,060 | -0.06(-0.25%) |
Jul 24, 2015 | 24.20 | 24.40 | 24.05 | 24.25 | 161,714 | +0.01(+0.04%) |
Jul 23, 2015 | 24.13 | 24.42 | 24.04 | 24.24 | 223,645 | +0.24(+1.00%) |
Jul 22, 2015 | 23.65 | 24.43 | 23.65 | 24.00 | 204,789 | +0.73(+3.14%) |
Jul 21, 2015 | 23.46 | 23.86 | 23.10 | 23.27 | 71,583 | -0.17(-0.73%) |
Jul 20, 2015 | 23.53 | 23.63 | 23.35 | 23.44 | 68,119 | -0.02(-0.09%) |
Jul 17, 2015 | 23.69 | 23.69 | 23.29 | 23.46 | 69,571 | -0.14(-0.59%) |
Jul 16, 2015 | 23.71 | 23.90 | 23.55 | 23.60 | 82,256 | -0.08(-0.34%) |
Jul 15, 2015 | 23.64 | 23.87 | 23.45 | 23.68 | 92,329 | +0.08(+0.34%) |
Jul 14, 2015 | 23.62 | 23.67 | 23.43 | 23.60 | 62,310 | -0.06(-0.25%) |
Jul 13, 2015 | 23.53 | 23.72 | 23.47 | 23.66 | 126,714 | +0.23(+0.98%) |
Jul 10, 2015 | 23.32 | 23.61 | 23.08 | 23.43 | 214,966 | +0.39(+1.69%) |
Jul 09, 2015 | 23.23 | 23.43 | 23.04 | 23.04 | 76,995 | +0.13(+0.57%) |
Jul 08, 2015 | 22.79 | 23.07 | 22.70 | 22.91 | 95,640 | -0.08(-0.35%) |
Jul 07, 2015 | 23.18 | 23.18 | 22.75 | 22.99 | 86,891 | -0.29(-1.25%) |
Jul 06, 2015 | 22.99 | 23.42 | 22.80 | 23.28 | 55,466 | +0.12(+0.52%) |
Jul 02, 2015 | 23.68 | 23.16 | 23.16 | 23.16 | 67,800 | -0.49(-2.07%) |