Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.49 | 22.79 | 22.27 | 22.63 | 1,062,649 | +0.40(+1.79%) |
Sep 29, 2015 | 21.77 | 22.74 | 21.76 | 22.23 | 1,294,512 | +0.46(+2.14%) |
Sep 28, 2015 | 22.21 | 22.27 | 21.42 | 21.77 | 1,155,894 | -0.46(-2.09%) |
Sep 25, 2015 | 23.09 | 23.12 | 21.80 | 22.23 | 945,177 | -0.71(-3.08%) |
Sep 24, 2015 | 23.05 | 23.07 | 22.61 | 22.94 | 540,028 | -0.22(-0.96%) |
Sep 23, 2015 | 23.27 | 23.60 | 23.10 | 23.16 | 625,054 | -0.12(-0.53%) |
Sep 22, 2015 | 22.92 | 23.31 | 22.92 | 23.29 | 535,310 | +0.07(+0.31%) |
Sep 21, 2015 | 23.38 | 23.68 | 22.96 | 23.21 | 608,001 | -0.05(-0.20%) |
Sep 18, 2015 | 23.27 | 23.60 | 23.07 | 23.26 | 1,093,657 | -0.32(-1.35%) |
Sep 17, 2015 | 23.45 | 23.83 | 23.38 | 23.58 | 531,531 | +0.15(+0.66%) |
Sep 16, 2015 | 23.71 | 23.75 | 23.32 | 23.42 | 610,591 | -0.25(-1.04%) |
Sep 15, 2015 | 23.47 | 23.72 | 23.39 | 23.67 | 438,437 | +0.22(+0.93%) |
Sep 14, 2015 | 23.41 | 23.54 | 23.33 | 23.45 | 605,145 | +0.09(+0.38%) |
Sep 11, 2015 | 23.19 | 23.48 | 23.13 | 23.37 | 466,434 | +0.17(+0.74%) |
Sep 10, 2015 | 22.83 | 23.27 | 22.82 | 23.19 | 913,765 | +0.36(+1.59%) |
Sep 09, 2015 | 23.26 | 23.26 | 22.79 | 22.83 | 631,750 | -0.27(-1.16%) |
Sep 08, 2015 | 22.89 | 23.16 | 22.59 | 23.10 | 1,257,404 | +0.52(+2.31%) |
Sep 04, 2015 | 22.32 | 22.58 | 22.58 | 22.58 | 1,174,144 | +0.05(+0.22%) |
Sep 03, 2015 | 22.81 | 23.00 | 22.50 | 22.53 | 605,166 | -0.23(-1.03%) |
Sep 02, 2015 | 22.69 | 22.90 | 22.49 | 22.76 | 808,758 | +0.26(+1.14%) |
Sep 01, 2015 | 22.72 | 22.89 | 22.41 | 22.51 | 789,663 | -0.62(-2.68%) |
Aug 31, 2015 | 23.46 | 23.65 | 23.06 | 23.13 | 809,669 | -0.37(-1.58%) |
Aug 28, 2015 | 23.53 | 23.72 | 23.40 | 23.50 | 1,579,150 | -0.12(-0.52%) |
Aug 27, 2015 | 23.62 | 23.87 | 23.37 | 23.62 | 1,419,370 | +0.24(+1.05%) |
Aug 26, 2015 | 23.24 | 24.21 | 22.81 | 23.38 | 1,032,548 | +0.55(+2.40%) |
Aug 25, 2015 | 23.74 | 24.81 | 22.81 | 22.83 | 1,224,272 | -0.34(-1.48%) |
Aug 24, 2015 | 23.94 | 24.28 | 23.16 | 23.17 | 1,378,732 | -1.68(-6.75%) |
Aug 21, 2015 | 25.15 | 25.55 | 24.84 | 24.85 | 951,285 | -0.54(-2.11%) |
Aug 20, 2015 | 25.56 | 25.63 | 25.34 | 25.38 | 798,393 | -0.39(-1.53%) |
Aug 19, 2015 | 25.85 | 25.86 | 25.67 | 25.78 | 738,227 | -0.12(-0.45%) |
Aug 18, 2015 | 26.01 | 26.15 | 25.81 | 25.89 | 755,995 | -0.17(-0.67%) |
Aug 17, 2015 | 25.81 | 26.09 | 25.66 | 26.07 | 831,166 | +0.21(+0.80%) |
Aug 14, 2015 | 25.97 | 26.07 | 25.67 | 25.86 | 420,485 | -0.09(-0.33%) |
Aug 13, 2015 | 25.96 | 26.08 | 25.86 | 25.95 | 918,835 | -0.11(-0.40%) |
Aug 12, 2015 | 26.12 | 26.43 | 25.77 | 26.05 | 1,080,329 | -0.35(-1.34%) |
Aug 11, 2015 | 26.46 | 26.68 | 26.24 | 26.41 | 932,981 | -0.24(-0.91%) |
Aug 10, 2015 | 26.72 | 27.00 | 26.52 | 26.65 | 972,279 | +0.11(+0.42%) |
Aug 07, 2015 | 26.79 | 27.17 | 26.07 | 26.54 | 1,373,930 | -0.35(-1.31%) |
Aug 06, 2015 | 27.72 | 28.02 | 26.68 | 26.89 | 1,321,156 | -0.28(-1.02%) |
Aug 05, 2015 | 27.01 | 27.25 | 26.95 | 27.16 | 701,270 | +0.31(+1.17%) |
Aug 04, 2015 | 26.92 | 27.05 | 26.66 | 26.85 | 1,093,715 | -0.05(-0.20%) |
Aug 03, 2015 | 26.83 | 27.07 | 26.72 | 26.90 | 785,922 | +0.15(+0.57%) |
Jul 31, 2015 | 27.02 | 27.28 | 26.67 | 26.75 | 995,456 | -0.15(-0.57%) |
Jul 30, 2015 | 26.78 | 26.96 | 26.50 | 26.91 | 1,038,210 | +0.08(+0.30%) |
Jul 29, 2015 | 26.70 | 26.90 | 26.45 | 26.83 | 1,035,752 | +0.18(+0.67%) |
Jul 28, 2015 | 26.37 | 26.66 | 26.18 | 26.65 | 888,850 | +0.42(+1.61%) |
Jul 27, 2015 | 26.14 | 26.35 | 25.98 | 26.23 | 1,721,700 | -0.01(-0.03%) |
Jul 24, 2015 | 26.29 | 26.58 | 26.08 | 26.23 | 1,234,546 | -0.06(-0.21%) |
Jul 23, 2015 | 26.34 | 26.41 | 26.06 | 26.29 | 1,057,867 | +0.08(+0.29%) |
Jul 22, 2015 | 25.57 | 26.25 | 25.44 | 26.21 | 1,331,647 | +0.53(+2.05%) |
Jul 21, 2015 | 25.51 | 25.71 | 25.51 | 25.69 | 1,169,167 | +0.12(+0.49%) |
Jul 20, 2015 | 25.48 | 25.64 | 25.27 | 25.56 | 656,870 | +0.16(+0.62%) |
Jul 17, 2015 | 25.64 | 25.64 | 25.27 | 25.41 | 1,185,660 | -0.17(-0.67%) |
Jul 16, 2015 | 25.46 | 25.72 | 25.25 | 25.58 | 890,538 | +0.32(+1.25%) |
Jul 15, 2015 | 25.16 | 25.42 | 25.07 | 25.26 | 887,897 | +0.15(+0.61%) |
Jul 14, 2015 | 24.64 | 25.30 | 24.64 | 25.11 | 1,051,636 | +0.49(+1.99%) |
Jul 13, 2015 | 24.33 | 24.68 | 24.22 | 24.62 | 533,083 | +0.46(+1.89%) |
Jul 10, 2015 | 23.95 | 24.22 | 23.87 | 24.16 | 487,309 | +0.38(+1.59%) |
Jul 09, 2015 | 23.69 | 23.86 | 23.54 | 23.78 | 564,372 | +0.19(+0.81%) |
Jul 08, 2015 | 23.68 | 24.00 | 23.37 | 23.59 | 918,274 | -0.24(-1.00%) |
Jul 07, 2015 | 24.00 | 24.16 | 23.52 | 23.83 | 928,810 | -0.11(-0.47%) |
Jul 06, 2015 | 23.51 | 23.98 | 23.43 | 23.94 | 2,843,008 | +0.33(+1.39%) |
Jul 02, 2015 | 23.70 | 23.61 | 23.61 | 23.61 | 897,828 | -0.24(-1.03%) |