Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.91 | 25.25 | 23.53 | 25.21 | 879,630 | +1.62(+6.87%) |
Sep 29, 2015 | 24.58 | 24.67 | 23.39 | 23.59 | 700,723 | -1.01(-4.11%) |
Sep 28, 2015 | 24.88 | 25.36 | 23.40 | 24.60 | 1,871,473 | -1.12(-4.35%) |
Sep 25, 2015 | 25.89 | 26.64 | 25.47 | 25.72 | 715,291 | +0.11(+0.43%) |
Sep 24, 2015 | 24.95 | 25.65 | 24.80 | 25.61 | 580,549 | +0.49(+1.95%) |
Sep 23, 2015 | 24.80 | 25.36 | 24.52 | 25.12 | 346,620 | +0.61(+2.49%) |
Sep 22, 2015 | 24.21 | 24.57 | 24.17 | 24.51 | 422,138 | -0.11(-0.45%) |
Sep 21, 2015 | 24.92 | 25.04 | 24.27 | 24.62 | 382,770 | -0.26(-1.05%) |
Sep 18, 2015 | 25.09 | 25.15 | 24.48 | 24.88 | 465,359 | -0.40(-1.58%) |
Sep 17, 2015 | 24.20 | 25.39 | 24.10 | 25.28 | 578,130 | +1.03(+4.25%) |
Sep 16, 2015 | 24.91 | 24.91 | 23.94 | 24.25 | 554,758 | -0.56(-2.26%) |
Sep 15, 2015 | 25.16 | 25.31 | 24.40 | 24.81 | 238,956 | -0.40(-1.59%) |
Sep 14, 2015 | 25.24 | 25.49 | 24.90 | 25.21 | 184,224 | +0.00(+0.00%) |
Sep 11, 2015 | 24.67 | 25.43 | 24.55 | 25.21 | 326,242 | +0.50(+2.02%) |
Sep 10, 2015 | 25.33 | 25.52 | 24.32 | 24.71 | 788,971 | -0.75(-2.95%) |
Sep 09, 2015 | 25.84 | 26.39 | 25.19 | 25.46 | 725,217 | -0.31(-1.20%) |
Sep 08, 2015 | 24.84 | 26.00 | 24.77 | 25.77 | 425,960 | +1.08(+4.37%) |
Sep 04, 2015 | 24.65 | 24.69 | 24.69 | 24.69 | 535,700 | -0.18(-0.72%) |
Sep 03, 2015 | 24.74 | 25.31 | 24.32 | 24.87 | 477,300 | +0.23(+0.93%) |
Sep 02, 2015 | 24.93 | 25.30 | 23.60 | 24.64 | 878,604 | -0.28(-1.12%) |
Sep 01, 2015 | 24.66 | 25.30 | 24.54 | 24.92 | 631,086 | -0.16(-0.64%) |
Aug 31, 2015 | 25.78 | 25.79 | 24.85 | 25.08 | 703,670 | -0.83(-3.20%) |
Aug 28, 2015 | 26.35 | 26.61 | 25.14 | 25.91 | 280,657 | -0.46(-1.74%) |
Aug 27, 2015 | 25.94 | 26.93 | 25.67 | 26.37 | 469,339 | +0.63(+2.45%) |
Aug 26, 2015 | 25.30 | 25.88 | 25.12 | 25.74 | 383,156 | +0.56(+2.22%) |
Aug 25, 2015 | 25.50 | 26.38 | 25.15 | 25.18 | 584,575 | -0.22(-0.87%) |
Aug 24, 2015 | 23.86 | 26.51 | 21.04 | 25.40 | 1,057,259 | +0.30(+1.20%) |
Aug 21, 2015 | 26.05 | 26.12 | 25.01 | 25.10 | 976,476 | -1.15(-4.38%) |
Aug 20, 2015 | 26.87 | 27.00 | 26.14 | 26.25 | 661,968 | -0.75(-2.78%) |
Aug 19, 2015 | 27.08 | 27.37 | 26.81 | 27.00 | 398,958 | -0.22(-0.81%) |
Aug 18, 2015 | 27.50 | 27.78 | 26.85 | 27.22 | 352,427 | -0.18(-0.66%) |
Aug 17, 2015 | 26.25 | 27.47 | 25.91 | 27.40 | 473,773 | +1.19(+4.54%) |
Aug 14, 2015 | 26.13 | 26.35 | 25.95 | 26.21 | 363,459 | +0.11(+0.42%) |
Aug 13, 2015 | 26.28 | 26.84 | 25.98 | 26.10 | 522,655 | -0.23(-0.87%) |
Aug 12, 2015 | 26.05 | 26.63 | 25.32 | 26.33 | 712,736 | +0.33(+1.27%) |
Aug 11, 2015 | 26.00 | 26.53 | 25.79 | 26.00 | 243,387 | -0.22(-0.84%) |
Aug 10, 2015 | 26.44 | 26.74 | 26.10 | 26.22 | 366,477 | -0.12(-0.46%) |
Aug 07, 2015 | 26.35 | 27.10 | 26.15 | 26.34 | 664,911 | +0.12(+0.46%) |
Aug 06, 2015 | 28.13 | 28.78 | 26.11 | 26.22 | 2,301,559 | -3.25(-11.03%) |
Aug 05, 2015 | 28.71 | 29.84 | 28.60 | 29.47 | 995,153 | +0.89(+3.11%) |
Aug 04, 2015 | 28.32 | 28.80 | 28.19 | 28.58 | 451,347 | +0.19(+0.67%) |
Aug 03, 2015 | 28.45 | 28.68 | 27.54 | 28.39 | 501,159 | -0.05(-0.18%) |
Jul 31, 2015 | 27.75 | 29.00 | 27.52 | 28.44 | 793,623 | +0.79(+2.86%) |
Jul 30, 2015 | 27.32 | 27.75 | 26.73 | 27.65 | 262,779 | +0.34(+1.24%) |
Jul 29, 2015 | 27.01 | 27.50 | 26.53 | 27.31 | 488,339 | +0.19(+0.70%) |
Jul 28, 2015 | 26.20 | 27.32 | 26.20 | 27.12 | 930,236 | +1.08(+4.15%) |
Jul 27, 2015 | 26.40 | 26.40 | 25.73 | 26.04 | 300,331 | -0.50(-1.88%) |
Jul 24, 2015 | 27.03 | 27.13 | 26.42 | 26.54 | 278,665 | -0.37(-1.37%) |
Jul 23, 2015 | 26.91 | 27.20 | 26.60 | 26.91 | 325,996 | -0.07(-0.26%) |
Jul 22, 2015 | 26.45 | 27.02 | 26.45 | 26.98 | 337,692 | +0.33(+1.24%) |
Jul 21, 2015 | 26.48 | 26.89 | 26.23 | 26.65 | 236,903 | +0.05(+0.19%) |
Jul 20, 2015 | 26.24 | 26.69 | 25.70 | 26.60 | 649,171 | +0.31(+1.18%) |
Jul 17, 2015 | 26.74 | 26.96 | 26.05 | 26.29 | 617,048 | -0.40(-1.50%) |
Jul 16, 2015 | 26.45 | 26.88 | 26.45 | 26.69 | 299,048 | +0.26(+0.98%) |
Jul 15, 2015 | 26.81 | 26.96 | 26.11 | 26.43 | 319,961 | -0.52(-1.93%) |
Jul 14, 2015 | 26.51 | 27.00 | 26.44 | 26.95 | 355,074 | +0.30(+1.13%) |
Jul 13, 2015 | 27.25 | 27.51 | 26.26 | 26.65 | 387,079 | -0.33(-1.22%) |
Jul 10, 2015 | 27.07 | 27.20 | 26.70 | 26.98 | 539,941 | +0.37(+1.39%) |
Jul 09, 2015 | 26.21 | 26.82 | 26.18 | 26.61 | 636,361 | +0.53(+2.03%) |
Jul 08, 2015 | 26.69 | 26.75 | 25.73 | 26.08 | 1,291,634 | -0.75(-2.80%) |
Jul 07, 2015 | 27.14 | 27.47 | 26.72 | 26.83 | 1,233,025 | -0.44(-1.61%) |
Jul 06, 2015 | 26.85 | 27.80 | 26.39 | 27.27 | 1,010,169 | +0.13(+0.48%) |
Jul 02, 2015 | 28.29 | 27.14 | 27.14 | 27.14 | 1,284,300 | -1.15(-4.07%) |