Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.91 | 22.94 | 22.61 | 22.77 | 421,658 | +0.07(+0.29%) |
Sep 29, 2015 | 22.96 | 23.27 | 22.59 | 22.71 | 531,515 | -0.30(-1.30%) |
Sep 28, 2015 | 23.18 | 23.50 | 22.94 | 23.01 | 477,417 | -0.34(-1.44%) |
Sep 25, 2015 | 23.55 | 23.62 | 23.27 | 23.34 | 269,410 | +0.04(+0.16%) |
Sep 24, 2015 | 22.95 | 23.33 | 22.88 | 23.31 | 513,729 | +0.13(+0.57%) |
Sep 23, 2015 | 23.42 | 23.43 | 23.08 | 23.18 | 147,065 | -0.19(-0.80%) |
Sep 22, 2015 | 23.51 | 23.61 | 23.30 | 23.36 | 174,429 | -0.41(-1.73%) |
Sep 21, 2015 | 23.59 | 23.83 | 23.42 | 23.77 | 274,550 | +0.41(+1.76%) |
Sep 18, 2015 | 23.67 | 23.95 | 23.34 | 23.36 | 583,444 | -0.69(-2.86%) |
Sep 17, 2015 | 24.01 | 24.45 | 23.89 | 24.05 | 194,470 | -0.03(-0.14%) |
Sep 16, 2015 | 24.10 | 24.25 | 24.01 | 24.08 | 224,115 | +0.05(+0.19%) |
Sep 15, 2015 | 23.57 | 24.10 | 23.54 | 24.04 | 360,139 | +0.57(+2.44%) |
Sep 14, 2015 | 23.67 | 23.76 | 23.42 | 23.47 | 183,427 | -0.21(-0.87%) |
Sep 11, 2015 | 23.56 | 23.89 | 23.51 | 23.67 | 160,336 | -0.07(-0.28%) |
Sep 10, 2015 | 23.42 | 23.80 | 23.41 | 23.74 | 218,749 | +0.19(+0.80%) |
Sep 09, 2015 | 23.65 | 24.00 | 23.50 | 23.55 | 357,283 | +0.07(+0.28%) |
Sep 08, 2015 | 23.65 | 23.65 | 23.22 | 23.48 | 1,283,689 | +0.19(+0.80%) |
Sep 04, 2015 | 23.52 | 23.30 | 23.30 | 23.30 | 397,114 | -0.51(-2.13%) |
Sep 03, 2015 | 24.12 | 24.33 | 23.78 | 23.80 | 435,297 | -0.18(-0.74%) |
Sep 02, 2015 | 24.00 | 24.12 | 23.58 | 23.98 | 304,058 | +0.24(+1.03%) |
Sep 01, 2015 | 23.85 | 24.26 | 23.66 | 23.74 | 348,241 | -0.60(-2.46%) |
Aug 31, 2015 | 24.27 | 24.43 | 23.94 | 24.34 | 263,456 | +0.00(+0.00%) |
Aug 28, 2015 | 23.87 | 24.40 | 23.87 | 24.34 | 302,388 | +0.32(+1.33%) |
Aug 27, 2015 | 23.76 | 24.13 | 23.44 | 24.02 | 493,070 | +0.31(+1.32%) |
Aug 26, 2015 | 23.62 | 23.83 | 23.12 | 23.70 | 337,054 | +0.47(+2.04%) |
Aug 25, 2015 | 24.18 | 24.18 | 23.17 | 23.23 | 493,249 | -0.28(-1.20%) |
Aug 24, 2015 | 23.42 | 24.57 | 23.16 | 23.51 | 659,701 | -0.93(-3.79%) |
Aug 21, 2015 | 24.28 | 24.82 | 24.28 | 24.44 | 495,355 | -0.25(-1.02%) |
Aug 20, 2015 | 25.10 | 25.33 | 24.69 | 24.69 | 362,200 | -0.58(-2.30%) |
Aug 19, 2015 | 25.35 | 25.70 | 25.20 | 25.27 | 318,744 | -0.12(-0.48%) |
Aug 18, 2015 | 25.43 | 25.51 | 25.10 | 25.40 | 428,245 | -0.02(-0.07%) |
Aug 17, 2015 | 25.21 | 25.41 | 24.94 | 25.41 | 342,792 | +0.02(+0.07%) |
Aug 14, 2015 | 25.30 | 25.55 | 25.28 | 25.40 | 641,135 | -0.06(-0.22%) |
Aug 13, 2015 | 25.34 | 25.78 | 25.34 | 25.45 | 514,238 | +0.01(+0.04%) |
Aug 12, 2015 | 24.89 | 25.50 | 24.61 | 25.44 | 421,109 | +0.49(+1.95%) |
Aug 11, 2015 | 24.57 | 25.08 | 24.57 | 24.96 | 386,072 | -0.15(-0.60%) |
Aug 10, 2015 | 24.66 | 25.26 | 24.54 | 25.11 | 614,030 | +0.54(+2.21%) |
Aug 07, 2015 | 24.57 | 24.84 | 24.53 | 24.56 | 537,479 | -0.19(-0.75%) |
Aug 06, 2015 | 24.70 | 25.06 | 24.55 | 24.75 | 316,620 | -0.04(-0.15%) |
Aug 05, 2015 | 25.26 | 25.35 | 24.79 | 24.79 | 341,981 | -0.24(-0.97%) |
Aug 04, 2015 | 24.77 | 25.37 | 24.76 | 25.03 | 741,721 | +0.37(+1.52%) |
Aug 03, 2015 | 24.66 | 24.87 | 24.27 | 24.66 | 722,716 | -0.22(-0.90%) |
Jul 31, 2015 | 23.86 | 25.19 | 23.71 | 24.88 | 692,060 | +1.19(+5.01%) |
Jul 30, 2015 | 22.71 | 24.05 | 22.53 | 23.70 | 688,564 | +0.62(+2.67%) |
Jul 29, 2015 | 23.11 | 23.32 | 22.95 | 23.08 | 617,894 | -0.19(-0.80%) |
Jul 28, 2015 | 23.19 | 23.41 | 22.82 | 23.27 | 384,181 | +0.35(+1.55%) |
Jul 27, 2015 | 22.59 | 22.99 | 22.53 | 22.91 | 283,002 | +0.11(+0.49%) |
Jul 24, 2015 | 23.28 | 23.28 | 22.73 | 22.80 | 289,351 | -0.59(-2.52%) |
Jul 23, 2015 | 23.63 | 23.79 | 23.34 | 23.39 | 429,365 | -0.26(-1.11%) |
Jul 22, 2015 | 23.58 | 23.74 | 23.53 | 23.65 | 247,645 | +0.05(+0.20%) |
Jul 21, 2015 | 23.60 | 23.69 | 23.37 | 23.60 | 326,631 | +0.02(+0.08%) |
Jul 20, 2015 | 24.00 | 24.14 | 23.55 | 23.58 | 469,894 | -0.41(-1.71%) |
Jul 17, 2015 | 23.62 | 24.27 | 23.59 | 23.99 | 575,818 | +0.43(+1.82%) |
Jul 16, 2015 | 23.59 | 23.88 | 23.49 | 23.57 | 603,503 | +0.07(+0.28%) |
Jul 15, 2015 | 23.81 | 23.85 | 23.50 | 23.50 | 318,065 | -0.39(-1.64%) |
Jul 14, 2015 | 23.57 | 23.95 | 23.52 | 23.89 | 335,575 | +0.23(+0.99%) |
Jul 13, 2015 | 23.82 | 23.99 | 23.62 | 23.66 | 537,028 | -0.04(-0.16%) |
Jul 10, 2015 | 23.84 | 23.95 | 23.63 | 23.70 | 333,887 | +0.06(+0.24%) |
Jul 09, 2015 | 23.82 | 23.92 | 23.64 | 23.64 | 315,576 | +0.02(+0.08%) |
Jul 08, 2015 | 23.97 | 24.08 | 23.49 | 23.62 | 657,078 | +0.08(+0.36%) |
Jul 07, 2015 | 23.72 | 23.76 | 23.19 | 23.54 | 338,468 | -0.22(-0.94%) |
Jul 06, 2015 | 23.57 | 23.82 | 23.49 | 23.76 | 236,914 | +0.04(+0.16%) |
Jul 02, 2015 | 23.83 | 23.72 | 23.72 | 23.72 | 287,899 | -0.08(-0.35%) |