Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.43 | 23.18 | 22.42 | 23.10 | 500,164 | +0.76(+3.40%) |
Sep 29, 2015 | 22.86 | 23.04 | 22.10 | 22.34 | 713,172 | -0.36(-1.59%) |
Sep 28, 2015 | 23.56 | 23.56 | 22.57 | 22.70 | 646,049 | -0.96(-4.06%) |
Sep 25, 2015 | 24.34 | 24.34 | 23.59 | 23.66 | 598,840 | -0.47(-1.95%) |
Sep 24, 2015 | 24.46 | 24.46 | 23.99 | 24.13 | 348,730 | -0.38(-1.55%) |
Sep 23, 2015 | 24.67 | 24.70 | 24.28 | 24.51 | 355,975 | -0.18(-0.73%) |
Sep 22, 2015 | 24.87 | 25.09 | 24.38 | 24.69 | 439,499 | -0.33(-1.32%) |
Sep 21, 2015 | 25.57 | 25.85 | 24.91 | 25.02 | 665,628 | -0.54(-2.11%) |
Sep 18, 2015 | 25.09 | 25.71 | 25.08 | 25.56 | 1,460,758 | -0.37(-1.43%) |
Sep 17, 2015 | 26.42 | 26.48 | 25.89 | 25.93 | 425,023 | -0.59(-2.22%) |
Sep 16, 2015 | 26.58 | 26.68 | 26.27 | 26.52 | 529,969 | +0.09(+0.34%) |
Sep 15, 2015 | 26.33 | 26.59 | 25.87 | 26.43 | 567,003 | +0.07(+0.27%) |
Sep 14, 2015 | 26.68 | 26.84 | 26.24 | 26.36 | 385,889 | -0.31(-1.16%) |
Sep 11, 2015 | 26.34 | 26.70 | 26.03 | 26.67 | 789,112 | +0.29(+1.10%) |
Sep 10, 2015 | 25.47 | 26.41 | 25.47 | 26.38 | 688,231 | +0.69(+2.69%) |
Sep 09, 2015 | 26.34 | 26.34 | 25.64 | 25.69 | 438,075 | -0.37(-1.42%) |
Sep 08, 2015 | 26.37 | 26.37 | 25.56 | 26.06 | 730,510 | +0.13(+0.50%) |
Sep 04, 2015 | 25.72 | 25.93 | 25.93 | 25.93 | 651,500 | -0.04(-0.15%) |
Sep 03, 2015 | 25.89 | 26.23 | 25.78 | 25.97 | 719,353 | +0.05(+0.19%) |
Sep 02, 2015 | 25.43 | 26.06 | 25.26 | 25.92 | 1,007,253 | +0.56(+2.21%) |
Sep 01, 2015 | 25.95 | 26.41 | 25.20 | 25.36 | 716,679 | -0.85(-3.24%) |
Aug 31, 2015 | 25.62 | 26.34 | 25.55 | 26.21 | 1,556,283 | +0.56(+2.18%) |
Aug 28, 2015 | 25.35 | 25.69 | 24.94 | 25.65 | 1,192,384 | +0.17(+0.67%) |
Aug 27, 2015 | 24.50 | 26.15 | 24.50 | 25.48 | 2,473,291 | +1.56(+6.52%) |
Aug 26, 2015 | 23.71 | 23.98 | 22.85 | 23.92 | 1,224,402 | +0.82(+3.55%) |
Aug 25, 2015 | 23.57 | 23.74 | 23.01 | 23.10 | 1,248,055 | +0.02(+0.09%) |
Aug 24, 2015 | 22.53 | 23.79 | 21.83 | 23.08 | 1,237,263 | -0.51(-2.16%) |
Aug 21, 2015 | 24.20 | 24.25 | 23.54 | 23.59 | 660,727 | -1.04(-4.22%) |
Aug 20, 2015 | 25.09 | 25.09 | 24.60 | 24.63 | 647,651 | -0.61(-2.42%) |
Aug 19, 2015 | 25.64 | 25.64 | 25.08 | 25.24 | 187,569 | -0.46(-1.79%) |
Aug 18, 2015 | 25.31 | 26.05 | 25.31 | 25.70 | 307,790 | +0.30(+1.18%) |
Aug 17, 2015 | 25.38 | 25.50 | 25.16 | 25.40 | 593,289 | -0.08(-0.31%) |
Aug 14, 2015 | 26.00 | 26.00 | 25.45 | 25.48 | 350,005 | -0.49(-1.89%) |
Aug 13, 2015 | 25.84 | 26.30 | 25.61 | 25.97 | 650,918 | +0.17(+0.66%) |
Aug 12, 2015 | 26.04 | 26.13 | 25.27 | 25.80 | 728,784 | -0.41(-1.56%) |
Aug 11, 2015 | 25.89 | 26.39 | 25.84 | 26.21 | 566,178 | +0.15(+0.58%) |
Aug 10, 2015 | 25.53 | 26.16 | 25.53 | 26.06 | 563,533 | +0.68(+2.68%) |
Aug 07, 2015 | 25.20 | 25.39 | 24.98 | 25.38 | 498,942 | +0.18(+0.71%) |
Aug 06, 2015 | 25.55 | 25.64 | 24.89 | 25.20 | 632,670 | -0.34(-1.33%) |
Aug 05, 2015 | 25.09 | 25.60 | 25.04 | 25.54 | 608,447 | +0.49(+1.96%) |
Aug 04, 2015 | 24.67 | 25.11 | 24.62 | 25.05 | 588,902 | +0.31(+1.25%) |
Aug 03, 2015 | 25.37 | 25.37 | 24.45 | 24.74 | 640,168 | -0.60(-2.37%) |
Jul 31, 2015 | 25.02 | 25.44 | 25.02 | 25.34 | 576,674 | +0.35(+1.40%) |
Jul 30, 2015 | 24.70 | 25.07 | 24.60 | 24.99 | 914,669 | +0.22(+0.89%) |
Jul 29, 2015 | 24.82 | 25.09 | 24.68 | 24.77 | 635,334 | +0.03(+0.12%) |
Jul 28, 2015 | 25.19 | 25.19 | 24.69 | 24.74 | 1,115,074 | -0.31(-1.24%) |
Jul 27, 2015 | 25.34 | 25.55 | 24.98 | 25.05 | 853,691 | -0.31(-1.22%) |
Jul 24, 2015 | 25.99 | 26.31 | 25.18 | 25.36 | 1,776,576 | -0.75(-2.87%) |
Jul 23, 2015 | 26.53 | 26.60 | 26.00 | 26.11 | 617,406 | -0.29(-1.10%) |
Jul 22, 2015 | 25.85 | 26.46 | 25.76 | 26.40 | 926,230 | +0.44(+1.69%) |
Jul 21, 2015 | 25.95 | 26.06 | 25.73 | 25.96 | 770,926 | -0.02(-0.08%) |
Jul 20, 2015 | 25.96 | 26.12 | 25.81 | 25.98 | 646,011 | +0.03(+0.12%) |
Jul 17, 2015 | 26.48 | 26.54 | 25.89 | 25.95 | 332,020 | -0.60(-2.26%) |
Jul 16, 2015 | 26.73 | 26.73 | 26.35 | 26.55 | 546,955 | +0.02(+0.08%) |
Jul 15, 2015 | 26.74 | 26.82 | 26.41 | 26.53 | 540,828 | -0.16(-0.60%) |
Jul 14, 2015 | 26.49 | 26.83 | 26.47 | 26.69 | 844,131 | +0.23(+0.87%) |
Jul 13, 2015 | 26.64 | 26.80 | 26.28 | 26.46 | 1,178,479 | +0.05(+0.19%) |
Jul 10, 2015 | 26.70 | 26.78 | 26.31 | 26.41 | 2,917,731 | -0.68(-2.51%) |
Jul 09, 2015 | 27.53 | 27.91 | 26.95 | 27.09 | 559,206 | -0.09(-0.33%) |
Jul 08, 2015 | 26.99 | 27.30 | 26.82 | 27.18 | 593,249 | -0.08(-0.29%) |
Jul 07, 2015 | 27.16 | 27.30 | 26.64 | 27.26 | 595,489 | +0.18(+0.66%) |
Jul 06, 2015 | 27.25 | 27.84 | 27.04 | 27.08 | 1,801,713 | -0.32(-1.17%) |
Jul 02, 2015 | 27.52 | 27.40 | 27.40 | 27.40 | 590,900 | +0.02(+0.07%) |