Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.64 | 23.93 | 23.29 | 23.82 | 240,860 | +0.48(+2.06%) |
Sep 29, 2015 | 23.67 | 23.78 | 22.96 | 23.34 | 168,254 | -0.36(-1.51%) |
Sep 28, 2015 | 24.71 | 24.81 | 23.28 | 23.69 | 243,168 | -1.04(-4.19%) |
Sep 25, 2015 | 25.78 | 25.90 | 24.68 | 24.73 | 193,235 | -0.89(-3.46%) |
Sep 24, 2015 | 25.33 | 25.78 | 24.89 | 25.61 | 169,886 | +0.07(+0.26%) |
Sep 23, 2015 | 25.51 | 25.99 | 25.46 | 25.55 | 156,114 | +0.02(+0.07%) |
Sep 22, 2015 | 26.17 | 26.25 | 25.29 | 25.53 | 94,901 | -0.89(-3.39%) |
Sep 21, 2015 | 27.58 | 27.84 | 26.37 | 26.43 | 144,358 | -0.89(-3.24%) |
Sep 18, 2015 | 26.43 | 27.43 | 26.29 | 27.31 | 290,724 | +0.41(+1.51%) |
Sep 17, 2015 | 26.88 | 27.19 | 26.62 | 26.91 | 103,206 | +0.07(+0.25%) |
Sep 16, 2015 | 27.30 | 27.30 | 26.53 | 26.84 | 122,202 | -0.33(-1.21%) |
Sep 15, 2015 | 27.39 | 27.50 | 26.76 | 27.17 | 87,675 | -0.17(-0.62%) |
Sep 14, 2015 | 27.41 | 27.41 | 26.83 | 27.34 | 153,963 | +0.02(+0.07%) |
Sep 11, 2015 | 26.29 | 27.35 | 26.29 | 27.32 | 295,805 | +1.07(+4.09%) |
Sep 10, 2015 | 26.19 | 26.37 | 25.81 | 26.25 | 197,986 | -0.08(-0.29%) |
Sep 09, 2015 | 26.72 | 27.34 | 26.21 | 26.32 | 320,231 | +0.26(+1.01%) |
Sep 08, 2015 | 25.37 | 26.18 | 25.37 | 26.06 | 173,495 | +0.97(+3.87%) |
Sep 04, 2015 | 25.03 | 25.09 | 25.09 | 25.09 | 175,782 | -0.28(-1.11%) |
Sep 03, 2015 | 25.28 | 25.64 | 25.21 | 25.37 | 107,058 | +0.11(+0.45%) |
Sep 02, 2015 | 25.11 | 25.43 | 24.85 | 25.26 | 167,064 | +0.35(+1.40%) |
Sep 01, 2015 | 24.80 | 25.23 | 24.61 | 24.91 | 249,536 | -0.26(-1.05%) |
Aug 31, 2015 | 25.32 | 25.79 | 25.12 | 25.17 | 165,233 | -0.16(-0.63%) |
Aug 28, 2015 | 25.18 | 25.44 | 24.77 | 25.33 | 92,496 | +0.10(+0.41%) |
Aug 27, 2015 | 25.61 | 25.61 | 24.79 | 25.23 | 182,838 | -0.10(-0.41%) |
Aug 26, 2015 | 25.12 | 25.37 | 24.20 | 25.33 | 149,859 | +0.68(+2.75%) |
Aug 25, 2015 | 25.24 | 25.32 | 24.39 | 24.65 | 218,703 | +0.06(+0.23%) |
Aug 24, 2015 | 24.96 | 25.40 | 23.57 | 24.60 | 314,491 | -1.57(-6.01%) |
Aug 21, 2015 | 26.20 | 26.76 | 25.90 | 26.17 | 271,368 | -0.40(-1.49%) |
Aug 20, 2015 | 27.08 | 27.24 | 26.56 | 26.57 | 119,155 | -0.80(-2.93%) |
Aug 19, 2015 | 27.09 | 27.57 | 26.88 | 27.37 | 133,346 | +0.05(+0.17%) |
Aug 18, 2015 | 27.36 | 28.01 | 27.15 | 27.32 | 411,182 | +0.19(+0.69%) |
Aug 17, 2015 | 27.08 | 27.31 | 27.08 | 27.13 | 261,624 | -0.05(-0.17%) |
Aug 14, 2015 | 27.16 | 28.23 | 26.93 | 27.18 | 289,609 | +0.11(+0.42%) |
Aug 13, 2015 | 27.57 | 27.73 | 26.92 | 27.07 | 294,797 | -0.41(-1.51%) |
Aug 12, 2015 | 27.74 | 27.76 | 27.32 | 27.48 | 310,775 | -0.43(-1.55%) |
Aug 11, 2015 | 26.78 | 27.93 | 26.75 | 27.91 | 234,630 | +1.01(+3.75%) |
Aug 10, 2015 | 26.47 | 27.41 | 26.33 | 26.91 | 252,468 | +0.99(+3.82%) |
Aug 07, 2015 | 24.66 | 25.92 | 24.66 | 25.92 | 278,990 | +1.06(+4.28%) |
Aug 06, 2015 | 25.42 | 25.42 | 24.65 | 24.85 | 230,477 | -0.59(-2.33%) |
Aug 05, 2015 | 25.76 | 25.81 | 25.24 | 25.45 | 109,303 | +0.00(+0.00%) |
Aug 04, 2015 | 25.44 | 25.65 | 25.02 | 25.45 | 190,865 | +0.05(+0.19%) |
Aug 03, 2015 | 25.59 | 25.69 | 24.92 | 25.40 | 265,205 | -0.20(-0.77%) |
Jul 31, 2015 | 25.17 | 26.49 | 25.17 | 25.60 | 656,233 | +0.47(+1.87%) |
Jul 30, 2015 | 25.61 | 25.89 | 24.90 | 25.13 | 253,539 | -0.52(-2.02%) |
Jul 29, 2015 | 23.74 | 25.68 | 23.63 | 25.64 | 431,747 | +1.97(+8.32%) |
Jul 28, 2015 | 24.60 | 24.64 | 23.51 | 23.67 | 331,322 | -0.84(-3.42%) |
Jul 27, 2015 | 24.87 | 24.88 | 24.28 | 24.51 | 188,514 | -0.48(-1.92%) |
Jul 24, 2015 | 25.51 | 25.90 | 24.73 | 24.99 | 252,749 | -0.70(-2.71%) |
Jul 23, 2015 | 26.52 | 26.65 | 25.47 | 25.69 | 205,461 | -0.71(-2.68%) |
Jul 22, 2015 | 26.09 | 26.55 | 26.03 | 26.40 | 367,697 | +0.53(+2.04%) |
Jul 21, 2015 | 26.13 | 26.39 | 25.63 | 25.87 | 335,032 | -0.35(-1.33%) |
Jul 20, 2015 | 24.68 | 26.36 | 23.91 | 26.22 | 405,108 | +2.24(+9.35%) |
Jul 17, 2015 | 24.14 | 24.39 | 23.75 | 23.98 | 87,336 | -0.07(-0.27%) |
Jul 16, 2015 | 23.93 | 24.09 | 23.70 | 24.04 | 153,947 | +0.14(+0.59%) |
Jul 15, 2015 | 23.85 | 24.06 | 23.51 | 23.90 | 63,555 | +0.12(+0.52%) |
Jul 14, 2015 | 24.20 | 24.21 | 23.71 | 23.78 | 109,211 | -0.48(-1.98%) |
Jul 13, 2015 | 23.67 | 24.33 | 23.62 | 24.26 | 252,627 | +0.80(+3.41%) |
Jul 10, 2015 | 23.12 | 23.52 | 23.01 | 23.46 | 76,612 | +0.65(+2.85%) |
Jul 09, 2015 | 23.00 | 23.01 | 22.55 | 22.81 | 86,482 | +0.15(+0.67%) |
Jul 08, 2015 | 23.33 | 23.35 | 22.63 | 22.66 | 86,365 | -0.76(-3.26%) |
Jul 07, 2015 | 23.74 | 23.88 | 23.03 | 23.42 | 152,314 | -0.36(-1.51%) |
Jul 06, 2015 | 24.14 | 24.14 | 23.62 | 23.78 | 353,815 | -0.28(-1.17%) |
Jul 02, 2015 | 24.04 | 24.06 | 24.06 | 24.06 | 148,501 | +0.22(+0.91%) |