Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.30 | 25.74 | 24.47 | 25.40 | 609,284 | +0.42(+1.70%) |
Sep 29, 2015 | 24.36 | 25.15 | 23.87 | 24.98 | 1,029,874 | +0.63(+2.57%) |
Sep 28, 2015 | 24.11 | 24.42 | 23.34 | 24.35 | 377,119 | -0.10(-0.39%) |
Sep 25, 2015 | 25.00 | 25.20 | 24.05 | 24.45 | 172,438 | -0.53(-2.12%) |
Sep 24, 2015 | 24.59 | 25.11 | 24.15 | 24.98 | 369,297 | +0.30(+1.21%) |
Sep 23, 2015 | 25.90 | 26.04 | 24.56 | 24.68 | 332,469 | -1.21(-4.66%) |
Sep 22, 2015 | 26.94 | 27.02 | 25.88 | 25.88 | 256,172 | -1.12(-4.14%) |
Sep 21, 2015 | 26.25 | 27.22 | 26.23 | 27.00 | 92,706 | +0.59(+2.23%) |
Sep 18, 2015 | 26.79 | 26.86 | 26.21 | 26.41 | 150,034 | -0.42(-1.58%) |
Sep 17, 2015 | 26.76 | 27.38 | 26.54 | 26.84 | 65,113 | -0.03(-0.11%) |
Sep 16, 2015 | 26.18 | 27.43 | 25.99 | 26.87 | 151,996 | +0.73(+2.80%) |
Sep 15, 2015 | 25.94 | 27.50 | 25.79 | 26.13 | 205,904 | -0.04(-0.15%) |
Sep 14, 2015 | 26.59 | 26.59 | 25.60 | 26.17 | 293,512 | -0.41(-1.56%) |
Sep 11, 2015 | 26.67 | 26.91 | 25.97 | 26.59 | 443,436 | -0.56(-2.06%) |
Sep 10, 2015 | 27.00 | 27.54 | 27.00 | 27.15 | 178,462 | -0.10(-0.35%) |
Sep 09, 2015 | 27.65 | 27.81 | 26.81 | 27.24 | 417,293 | -0.69(-2.49%) |
Sep 08, 2015 | 28.10 | 28.41 | 27.84 | 27.94 | 104,865 | -0.14(-0.52%) |
Sep 04, 2015 | 27.87 | 28.08 | 28.08 | 28.08 | 132,630 | -0.06(-0.21%) |
Sep 03, 2015 | 28.76 | 28.99 | 27.99 | 28.14 | 166,587 | -0.39(-1.35%) |
Sep 02, 2015 | 27.98 | 28.64 | 27.24 | 28.53 | 146,224 | +0.70(+2.53%) |
Sep 01, 2015 | 28.15 | 28.53 | 27.45 | 27.82 | 205,487 | -0.86(-2.99%) |
Aug 31, 2015 | 28.50 | 28.78 | 28.00 | 28.68 | 164,445 | +0.27(+0.95%) |
Aug 28, 2015 | 28.42 | 29.01 | 28.28 | 28.41 | 118,217 | -0.04(-0.14%) |
Aug 27, 2015 | 27.71 | 28.59 | 27.35 | 28.45 | 266,149 | +0.83(+3.00%) |
Aug 26, 2015 | 28.42 | 28.42 | 26.65 | 27.62 | 276,154 | -0.36(-1.28%) |
Aug 25, 2015 | 28.20 | 28.87 | 27.37 | 27.98 | 671,869 | +0.61(+2.22%) |
Aug 24, 2015 | 26.19 | 27.77 | 19.80 | 27.37 | 833,538 | -0.26(-0.94%) |
Aug 21, 2015 | 27.69 | 28.20 | 26.79 | 27.63 | 338,776 | -0.35(-1.24%) |
Aug 20, 2015 | 28.59 | 28.73 | 28.00 | 27.98 | 208,461 | -0.77(-2.68%) |
Aug 19, 2015 | 29.17 | 29.88 | 28.27 | 28.75 | 156,592 | -0.49(-1.68%) |
Aug 18, 2015 | 29.87 | 30.44 | 29.24 | 29.24 | 84,752 | -0.47(-1.59%) |
Aug 17, 2015 | 29.35 | 29.95 | 29.17 | 29.71 | 171,423 | +0.50(+1.72%) |
Aug 14, 2015 | 29.56 | 29.67 | 29.14 | 29.21 | 278,321 | -0.01(-0.03%) |
Aug 13, 2015 | 29.68 | 30.07 | 29.06 | 29.22 | 163,671 | -0.50(-1.69%) |
Aug 12, 2015 | 29.91 | 30.61 | 29.07 | 29.72 | 279,783 | -0.23(-0.77%) |
Aug 11, 2015 | 30.26 | 30.37 | 29.77 | 29.95 | 227,683 | -0.37(-1.21%) |
Aug 10, 2015 | 29.54 | 30.61 | 29.43 | 30.32 | 236,290 | +0.89(+3.01%) |
Aug 07, 2015 | 29.17 | 30.08 | 28.88 | 29.43 | 382,487 | +0.65(+2.24%) |
Aug 06, 2015 | 28.62 | 29.02 | 28.03 | 28.79 | 123,563 | -0.08(-0.27%) |
Aug 05, 2015 | 28.48 | 29.30 | 28.48 | 28.86 | 287,702 | +0.42(+1.49%) |
Aug 04, 2015 | 28.71 | 29.33 | 28.16 | 28.44 | 143,690 | -0.11(-0.37%) |
Aug 03, 2015 | 28.95 | 29.15 | 28.49 | 28.54 | 268,038 | -0.41(-1.40%) |
Jul 31, 2015 | 28.60 | 29.08 | 28.41 | 28.95 | 105,635 | +0.05(+0.17%) |
Jul 30, 2015 | 29.03 | 29.28 | 28.83 | 28.90 | 111,092 | -0.52(-1.77%) |
Jul 29, 2015 | 28.57 | 29.79 | 28.57 | 29.42 | 197,262 | +0.68(+2.38%) |
Jul 28, 2015 | 28.21 | 28.95 | 28.21 | 28.74 | 260,922 | +0.39(+1.36%) |
Jul 27, 2015 | 28.14 | 28.40 | 27.71 | 28.35 | 229,600 | +0.20(+0.72%) |
Jul 24, 2015 | 28.09 | 28.34 | 27.58 | 28.15 | 201,151 | +0.18(+0.66%) |
Jul 23, 2015 | 28.45 | 28.48 | 27.63 | 27.97 | 400,263 | -0.38(-1.33%) |
Jul 22, 2015 | 28.68 | 28.91 | 28.31 | 28.34 | 294,445 | -0.35(-1.21%) |
Jul 21, 2015 | 28.66 | 29.25 | 28.66 | 28.69 | 228,334 | -0.14(-0.50%) |
Jul 20, 2015 | 29.32 | 29.53 | 28.79 | 28.83 | 264,913 | -0.48(-1.64%) |
Jul 17, 2015 | 29.59 | 29.88 | 28.55 | 29.32 | 393,010 | -0.42(-1.43%) |
Jul 16, 2015 | 30.14 | 30.14 | 29.69 | 29.74 | 355,757 | -0.52(-1.72%) |
Jul 15, 2015 | 30.88 | 31.38 | 30.09 | 30.26 | 477,768 | -0.74(-2.39%) |
Jul 14, 2015 | 30.74 | 31.17 | 30.32 | 31.00 | 230,233 | +0.39(+1.26%) |
Jul 13, 2015 | 30.03 | 30.78 | 30.03 | 30.62 | 209,572 | +0.48(+1.60%) |
Jul 10, 2015 | 30.28 | 30.33 | 29.85 | 30.14 | 178,944 | -0.07(-0.22%) |
Jul 09, 2015 | 29.95 | 30.32 | 29.88 | 30.20 | 106,129 | +0.31(+1.03%) |
Jul 08, 2015 | 30.05 | 30.38 | 29.68 | 29.89 | 132,620 | -0.45(-1.49%) |
Jul 07, 2015 | 29.28 | 30.51 | 29.28 | 30.35 | 153,106 | +0.87(+2.94%) |
Jul 06, 2015 | 29.11 | 29.62 | 29.03 | 29.48 | 105,407 | -0.14(-0.49%) |
Jul 02, 2015 | 29.41 | 29.62 | 29.62 | 29.62 | 195,782 | +0.21(+0.72%) |