Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.36 | 22.70 | 22.23 | 22.68 | 1,368,003 | +0.47(+2.12%) |
Sep 29, 2015 | 21.88 | 22.26 | 21.72 | 22.21 | 1,608,484 | +0.38(+1.74%) |
Sep 28, 2015 | 22.19 | 22.27 | 21.70 | 21.83 | 2,762,300 | -0.53(-2.36%) |
Sep 25, 2015 | 22.68 | 22.73 | 22.32 | 22.35 | 968,194 | -0.17(-0.77%) |
Sep 24, 2015 | 22.94 | 22.98 | 22.45 | 22.53 | 1,991,835 | -0.65(-2.81%) |
Sep 23, 2015 | 23.49 | 23.63 | 23.15 | 23.18 | 1,063,149 | -0.31(-1.33%) |
Sep 22, 2015 | 23.54 | 23.84 | 23.31 | 23.49 | 937,509 | -0.35(-1.49%) |
Sep 21, 2015 | 24.08 | 24.39 | 23.81 | 23.85 | 1,068,994 | -0.09(-0.38%) |
Sep 18, 2015 | 24.33 | 24.39 | 23.84 | 23.94 | 1,967,347 | -0.72(-2.91%) |
Sep 17, 2015 | 24.66 | 24.82 | 24.49 | 24.66 | 1,507,351 | -0.15(-0.60%) |
Sep 16, 2015 | 24.67 | 24.95 | 24.55 | 24.80 | 974,861 | +0.26(+1.08%) |
Sep 15, 2015 | 24.15 | 24.64 | 24.05 | 24.54 | 809,125 | +0.48(+1.99%) |
Sep 14, 2015 | 24.95 | 24.95 | 24.05 | 24.06 | 1,269,364 | -1.01(-4.01%) |
Sep 11, 2015 | 24.89 | 25.10 | 24.79 | 25.07 | 320,230 | +0.02(+0.10%) |
Sep 10, 2015 | 25.14 | 25.32 | 24.91 | 25.04 | 568,638 | -0.12(-0.49%) |
Sep 09, 2015 | 25.83 | 25.96 | 25.12 | 25.17 | 750,133 | -0.45(-1.77%) |
Sep 08, 2015 | 25.42 | 25.66 | 25.28 | 25.62 | 521,607 | +0.61(+2.44%) |
Sep 04, 2015 | 25.22 | 25.01 | 25.01 | 25.01 | 937,810 | -0.46(-1.81%) |
Sep 03, 2015 | 25.29 | 25.77 | 25.22 | 25.47 | 661,718 | +0.15(+0.59%) |
Sep 02, 2015 | 25.39 | 25.46 | 25.02 | 25.32 | 628,630 | +0.21(+0.85%) |
Sep 01, 2015 | 25.61 | 25.93 | 25.02 | 25.11 | 888,848 | -1.08(-4.13%) |
Aug 31, 2015 | 25.75 | 26.31 | 25.69 | 26.19 | 859,418 | +0.33(+1.28%) |
Aug 28, 2015 | 25.31 | 25.90 | 25.31 | 25.86 | 727,322 | +0.49(+1.92%) |
Aug 27, 2015 | 25.05 | 25.48 | 24.84 | 25.37 | 1,690,513 | +0.65(+2.64%) |
Aug 26, 2015 | 24.73 | 24.78 | 24.18 | 24.72 | 1,127,899 | +0.47(+1.94%) |
Aug 25, 2015 | 25.41 | 25.47 | 24.22 | 24.25 | 1,300,264 | -0.47(-1.90%) |
Aug 24, 2015 | 24.48 | 25.75 | 23.44 | 24.72 | 1,519,774 | -1.03(-4.00%) |
Aug 21, 2015 | 26.17 | 26.26 | 25.75 | 25.75 | 947,210 | -0.64(-2.41%) |
Aug 20, 2015 | 26.70 | 26.87 | 26.38 | 26.39 | 1,010,372 | -0.44(-1.63%) |
Aug 19, 2015 | 26.85 | 27.06 | 26.42 | 26.83 | 831,198 | -0.15(-0.55%) |
Aug 18, 2015 | 27.14 | 27.25 | 26.88 | 26.97 | 746,419 | -0.20(-0.75%) |
Aug 17, 2015 | 26.79 | 27.20 | 26.63 | 27.18 | 532,339 | +0.20(+0.76%) |
Aug 14, 2015 | 26.84 | 27.10 | 26.78 | 26.97 | 427,436 | +0.16(+0.58%) |
Aug 13, 2015 | 26.79 | 26.95 | 26.74 | 26.82 | 466,876 | -0.15(-0.55%) |
Aug 12, 2015 | 26.56 | 26.98 | 26.34 | 26.96 | 721,043 | +0.14(+0.52%) |
Aug 11, 2015 | 27.11 | 27.22 | 26.79 | 26.83 | 584,397 | -0.68(-2.47%) |
Aug 10, 2015 | 27.05 | 27.58 | 26.91 | 27.50 | 894,247 | +0.74(+2.75%) |
Aug 07, 2015 | 26.89 | 27.23 | 26.70 | 26.77 | 614,175 | -0.20(-0.73%) |
Aug 06, 2015 | 26.96 | 27.26 | 26.87 | 26.96 | 769,088 | +0.00(+0.00%) |
Aug 05, 2015 | 27.03 | 27.31 | 26.86 | 26.96 | 989,418 | +0.17(+0.64%) |
Aug 04, 2015 | 26.70 | 27.14 | 26.60 | 26.79 | 1,036,584 | +0.10(+0.37%) |
Aug 03, 2015 | 27.32 | 27.37 | 26.59 | 26.69 | 1,030,396 | -0.62(-2.28%) |
Jul 31, 2015 | 27.32 | 27.49 | 27.01 | 27.32 | 1,291,013 | -0.09(-0.33%) |
Jul 30, 2015 | 25.42 | 27.46 | 25.42 | 27.41 | 1,385,863 | +0.36(+1.33%) |
Jul 29, 2015 | 26.17 | 27.23 | 26.15 | 27.05 | 1,789,303 | +0.88(+3.35%) |
Jul 28, 2015 | 25.90 | 26.17 | 25.70 | 26.17 | 1,327,613 | +0.36(+1.40%) |
Jul 27, 2015 | 25.74 | 26.01 | 25.66 | 25.81 | 757,276 | -0.28(-1.07%) |
Jul 24, 2015 | 26.75 | 26.75 | 25.97 | 26.09 | 848,121 | -0.64(-2.39%) |
Jul 23, 2015 | 27.10 | 27.27 | 26.69 | 26.73 | 831,388 | -0.46(-1.69%) |
Jul 22, 2015 | 27.60 | 27.65 | 27.15 | 27.19 | 627,651 | -0.53(-1.92%) |
Jul 21, 2015 | 27.87 | 28.11 | 27.62 | 27.72 | 718,251 | -0.21(-0.76%) |
Jul 20, 2015 | 28.07 | 28.16 | 27.87 | 27.93 | 583,343 | -0.16(-0.55%) |
Jul 17, 2015 | 28.44 | 28.56 | 28.07 | 28.09 | 559,261 | -0.42(-1.46%) |
Jul 16, 2015 | 28.68 | 28.78 | 28.37 | 28.50 | 703,232 | +0.07(+0.23%) |
Jul 15, 2015 | 28.73 | 28.73 | 28.16 | 28.44 | 1,409,345 | -0.50(-1.73%) |
Jul 14, 2015 | 28.82 | 29.08 | 28.72 | 28.94 | 830,920 | +0.02(+0.06%) |
Jul 13, 2015 | 28.70 | 28.95 | 28.58 | 28.92 | 852,582 | +0.42(+1.46%) |
Jul 10, 2015 | 28.71 | 28.75 | 28.45 | 28.50 | 770,101 | +0.07(+0.26%) |
Jul 09, 2015 | 29.30 | 29.37 | 28.43 | 28.43 | 1,281,791 | -0.51(-1.75%) |
Jul 08, 2015 | 29.22 | 29.31 | 28.84 | 28.94 | 1,080,750 | -0.51(-1.72%) |
Jul 07, 2015 | 29.17 | 29.46 | 28.90 | 29.44 | 880,982 | +0.27(+0.93%) |
Jul 06, 2015 | 29.40 | 29.50 | 29.03 | 29.17 | 508,644 | -0.48(-1.63%) |
Jul 02, 2015 | 30.03 | 29.66 | 29.66 | 29.66 | 470,699 | -0.34(-1.12%) |