Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.94 | 23.22 | 22.75 | 23.07 | 355,361 | +0.36(+1.57%) |
Sep 29, 2015 | 22.81 | 22.89 | 22.49 | 22.71 | 227,430 | -0.04(-0.16%) |
Sep 28, 2015 | 23.21 | 23.33 | 22.70 | 22.75 | 241,283 | -0.63(-2.71%) |
Sep 25, 2015 | 23.89 | 23.89 | 23.28 | 23.38 | 505,975 | -0.39(-1.65%) |
Sep 24, 2015 | 23.48 | 23.84 | 23.43 | 23.78 | 228,278 | +0.13(+0.57%) |
Sep 23, 2015 | 23.96 | 23.98 | 23.61 | 23.64 | 217,774 | -0.26(-1.08%) |
Sep 22, 2015 | 23.80 | 23.92 | 23.59 | 23.90 | 222,475 | -0.18(-0.74%) |
Sep 21, 2015 | 23.78 | 24.30 | 23.69 | 24.08 | 215,808 | +0.49(+2.08%) |
Sep 18, 2015 | 23.47 | 23.87 | 23.47 | 23.59 | 401,759 | -0.28(-1.16%) |
Sep 17, 2015 | 23.88 | 24.08 | 23.80 | 23.86 | 136,208 | -0.07(-0.30%) |
Sep 16, 2015 | 24.07 | 24.11 | 23.78 | 23.94 | 174,076 | -0.09(-0.37%) |
Sep 15, 2015 | 23.87 | 24.12 | 23.79 | 24.03 | 182,821 | +0.21(+0.86%) |
Sep 14, 2015 | 23.98 | 23.98 | 23.74 | 23.82 | 106,542 | -0.15(-0.63%) |
Sep 11, 2015 | 23.77 | 24.11 | 23.71 | 23.97 | 107,330 | +0.03(+0.11%) |
Sep 10, 2015 | 23.86 | 24.18 | 23.83 | 23.95 | 114,987 | +0.02(+0.07%) |
Sep 09, 2015 | 24.45 | 24.45 | 23.90 | 23.93 | 156,865 | -0.33(-1.36%) |
Sep 08, 2015 | 24.26 | 24.51 | 23.93 | 24.26 | 155,931 | +0.36(+1.49%) |
Sep 04, 2015 | 23.90 | 23.90 | 23.90 | 23.90 | 132,340 | -0.30(-1.25%) |
Sep 03, 2015 | 24.20 | 24.48 | 24.19 | 24.20 | 205,918 | +0.12(+0.48%) |
Sep 02, 2015 | 24.14 | 24.34 | 23.80 | 24.09 | 236,912 | +0.24(+1.01%) |
Sep 01, 2015 | 23.78 | 24.17 | 23.64 | 23.85 | 231,791 | -0.35(-1.44%) |
Aug 31, 2015 | 24.38 | 24.59 | 24.07 | 24.20 | 293,481 | -0.33(-1.35%) |
Aug 28, 2015 | 24.08 | 24.55 | 24.08 | 24.53 | 292,848 | +0.29(+1.18%) |
Aug 27, 2015 | 24.19 | 24.53 | 23.75 | 24.24 | 340,046 | +0.32(+1.34%) |
Aug 26, 2015 | 23.93 | 24.06 | 23.40 | 23.92 | 323,372 | +0.54(+2.33%) |
Aug 25, 2015 | 24.23 | 24.23 | 23.34 | 23.37 | 230,563 | -0.16(-0.68%) |
Aug 24, 2015 | 23.24 | 24.56 | 22.95 | 23.53 | 378,300 | -1.46(-5.84%) |
Aug 21, 2015 | 25.44 | 25.81 | 24.93 | 24.99 | 306,019 | -1.01(-3.90%) |
Aug 20, 2015 | 26.09 | 26.10 | 25.78 | 26.01 | 349,628 | -0.38(-1.45%) |
Aug 19, 2015 | 26.30 | 26.43 | 26.15 | 26.39 | 207,839 | +0.01(+0.03%) |
Aug 18, 2015 | 26.32 | 26.41 | 25.39 | 26.38 | 218,456 | +0.00(+0.00%) |
Aug 17, 2015 | 26.07 | 26.39 | 25.76 | 26.38 | 177,921 | +0.21(+0.78%) |
Aug 14, 2015 | 25.81 | 26.19 | 25.71 | 26.18 | 122,445 | +0.26(+1.00%) |
Aug 13, 2015 | 26.03 | 26.28 | 25.84 | 25.92 | 114,963 | -0.03(-0.10%) |
Aug 12, 2015 | 26.04 | 26.04 | 25.59 | 25.95 | 168,001 | -0.26(-0.99%) |
Aug 11, 2015 | 26.30 | 26.58 | 26.04 | 26.21 | 154,259 | -0.29(-1.11%) |
Aug 10, 2015 | 26.37 | 26.63 | 26.32 | 26.50 | 164,574 | +0.29(+1.09%) |
Aug 07, 2015 | 26.08 | 26.25 | 25.90 | 26.21 | 238,990 | +0.00(+0.00%) |
Aug 06, 2015 | 26.75 | 26.84 | 26.15 | 26.21 | 196,238 | -0.50(-1.87%) |
Aug 05, 2015 | 26.65 | 26.99 | 26.60 | 26.71 | 205,029 | +0.18(+0.67%) |
Aug 04, 2015 | 26.54 | 26.62 | 26.34 | 26.54 | 235,431 | +0.01(+0.03%) |
Aug 03, 2015 | 26.44 | 26.62 | 26.28 | 26.53 | 293,833 | +0.02(+0.07%) |
Jul 31, 2015 | 26.11 | 26.61 | 26.04 | 26.51 | 372,989 | +0.49(+1.89%) |
Jul 30, 2015 | 25.84 | 26.20 | 25.68 | 26.02 | 224,565 | +0.07(+0.28%) |
Jul 29, 2015 | 26.03 | 26.07 | 25.79 | 25.95 | 152,624 | -0.07(-0.27%) |
Jul 28, 2015 | 25.95 | 26.04 | 25.50 | 26.02 | 180,969 | +0.20(+0.76%) |
Jul 27, 2015 | 26.03 | 26.19 | 25.77 | 25.82 | 162,112 | -0.33(-1.26%) |
Jul 24, 2015 | 26.43 | 26.58 | 26.08 | 26.15 | 163,229 | -0.35(-1.31%) |
Jul 23, 2015 | 26.52 | 26.73 | 26.43 | 26.50 | 326,083 | +0.04(+0.17%) |
Jul 22, 2015 | 26.57 | 26.76 | 26.37 | 26.46 | 178,041 | -0.13(-0.47%) |
Jul 21, 2015 | 26.58 | 26.86 | 26.42 | 26.58 | 328,300 | +0.08(+0.30%) |
Jul 20, 2015 | 26.68 | 26.68 | 26.38 | 26.50 | 208,429 | -0.17(-0.64%) |
Jul 17, 2015 | 26.87 | 26.87 | 26.53 | 26.67 | 194,238 | -0.13(-0.50%) |
Jul 16, 2015 | 26.85 | 26.92 | 26.63 | 26.80 | 206,621 | +0.10(+0.37%) |
Jul 15, 2015 | 26.90 | 26.90 | 26.66 | 26.71 | 240,511 | -0.20(-0.73%) |
Jul 14, 2015 | 26.88 | 27.05 | 26.81 | 26.90 | 233,931 | -0.11(-0.40%) |
Jul 13, 2015 | 27.14 | 27.20 | 26.89 | 27.01 | 243,201 | -0.03(-0.10%) |
Jul 10, 2015 | 26.89 | 27.08 | 26.70 | 27.04 | 222,057 | +0.40(+1.51%) |
Jul 09, 2015 | 27.08 | 27.19 | 26.58 | 26.63 | 382,009 | -0.14(-0.53%) |
Jul 08, 2015 | 26.71 | 27.05 | 26.45 | 26.78 | 411,871 | -0.10(-0.37%) |
Jul 07, 2015 | 26.82 | 27.24 | 26.34 | 26.87 | 474,260 | -0.07(-0.27%) |
Jul 06, 2015 | 26.64 | 27.30 | 26.43 | 26.95 | 886,933 | +0.24(+0.90%) |
Jul 02, 2015 | 26.75 | 26.71 | 26.71 | 26.71 | 1,392,261 | +1.56(+6.22%) |