Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.95 | 25.06 | 24.84 | 25.06 | 24,873 | +0.64(+2.62%) |
Sep 29, 2015 | 24.27 | 24.45 | 24.16 | 24.43 | 8,008 | +0.18(+0.73%) |
Sep 28, 2015 | 24.55 | 24.55 | 24.24 | 24.25 | 21,663 | -0.61(-2.47%) |
Sep 25, 2015 | 25.09 | 25.10 | 24.85 | 24.86 | 6,164 | +0.01(+0.03%) |
Sep 24, 2015 | 24.37 | 24.89 | 24.34 | 24.85 | 16,271 | +0.16(+0.65%) |
Sep 23, 2015 | 24.98 | 25.04 | 24.69 | 24.69 | 32,555 | -0.46(-1.84%) |
Sep 22, 2015 | 25.06 | 25.18 | 24.95 | 25.16 | 19,027 | -0.50(-1.93%) |
Sep 21, 2015 | 25.66 | 25.73 | 25.59 | 25.65 | 6,593 | +0.24(+0.96%) |
Sep 18, 2015 | 25.78 | 25.88 | 25.39 | 25.41 | 20,807 | -0.68(-2.61%) |
Sep 17, 2015 | 25.86 | 26.60 | 25.77 | 26.09 | 34,432 | -0.20(-0.77%) |
Sep 16, 2015 | 25.95 | 26.31 | 25.95 | 26.29 | 32,829 | +0.71(+2.76%) |
Sep 15, 2015 | 25.38 | 25.65 | 25.36 | 25.59 | 18,245 | +0.14(+0.56%) |
Sep 14, 2015 | 25.34 | 25.44 | 25.17 | 25.44 | 12,419 | -0.01(-0.03%) |
Sep 11, 2015 | 25.24 | 25.45 | 25.13 | 25.45 | 72,242 | +0.08(+0.30%) |
Sep 10, 2015 | 25.16 | 25.44 | 25.14 | 25.38 | 17,456 | +0.11(+0.43%) |
Sep 09, 2015 | 25.75 | 25.85 | 25.18 | 25.27 | 29,563 | -0.03(-0.13%) |
Sep 08, 2015 | 25.24 | 25.30 | 25.14 | 25.30 | 55,980 | +1.05(+4.34%) |
Sep 04, 2015 | 24.58 | 24.25 | 24.25 | 24.25 | 25,800 | -0.84(-3.35%) |
Sep 03, 2015 | 24.90 | 25.34 | 24.90 | 25.09 | 44,865 | +0.14(+0.57%) |
Sep 02, 2015 | 24.91 | 24.95 | 24.58 | 24.95 | 35,891 | +0.30(+1.23%) |
Sep 01, 2015 | 24.71 | 24.94 | 24.55 | 24.64 | 22,956 | -1.13(-4.37%) |
Aug 31, 2015 | 25.57 | 25.84 | 25.35 | 25.77 | 71,720 | -0.21(-0.81%) |
Aug 28, 2015 | 25.91 | 26.16 | 25.88 | 25.98 | 43,841 | -0.33(-1.25%) |
Aug 27, 2015 | 25.75 | 26.48 | 25.75 | 26.31 | 26,534 | +1.07(+4.23%) |
Aug 26, 2015 | 24.90 | 25.26 | 24.52 | 25.24 | 53,739 | +0.61(+2.49%) |
Aug 25, 2015 | 24.89 | 25.65 | 24.63 | 24.63 | 56,917 | +0.46(+1.91%) |
Aug 24, 2015 | 25.37 | 25.37 | 22.94 | 24.16 | 62,651 | -1.66(-6.42%) |
Aug 21, 2015 | 26.22 | 26.26 | 25.81 | 25.82 | 50,081 | -0.75(-2.82%) |
Aug 20, 2015 | 26.69 | 26.73 | 26.57 | 26.57 | 13,767 | -0.51(-1.89%) |
Aug 19, 2015 | 27.35 | 27.35 | 26.88 | 27.08 | 29,998 | -0.50(-1.83%) |
Aug 18, 2015 | 27.53 | 27.61 | 27.44 | 27.59 | 17,925 | -0.30(-1.09%) |
Aug 17, 2015 | 27.81 | 27.91 | 27.77 | 27.89 | 8,807 | -0.18(-0.63%) |
Aug 14, 2015 | 28.08 | 28.16 | 28.05 | 28.07 | 67,030 | +0.16(+0.57%) |
Aug 13, 2015 | 28.02 | 28.11 | 27.89 | 27.91 | 41,730 | -0.07(-0.24%) |
Aug 12, 2015 | 27.92 | 27.97 | 27.76 | 27.97 | 46,176 | -0.44(-1.54%) |
Aug 11, 2015 | 28.44 | 28.44 | 28.19 | 28.41 | 29,268 | -0.58(-2.00%) |
Aug 10, 2015 | 28.59 | 29.00 | 28.59 | 28.99 | 20,907 | +0.64(+2.25%) |
Aug 07, 2015 | 28.41 | 28.47 | 28.33 | 28.35 | 48,763 | +0.05(+0.18%) |
Aug 06, 2015 | 28.43 | 28.43 | 28.20 | 28.30 | 62,428 | -0.24(-0.83%) |
Aug 05, 2015 | 28.72 | 28.81 | 28.52 | 28.54 | 27,615 | +0.13(+0.47%) |
Aug 04, 2015 | 28.45 | 28.58 | 28.31 | 28.40 | 46,260 | +0.11(+0.39%) |
Aug 03, 2015 | 28.50 | 28.57 | 28.25 | 28.29 | 29,043 | -0.45(-1.55%) |
Jul 31, 2015 | 28.91 | 28.96 | 28.69 | 28.74 | 89,665 | +0.01(+0.03%) |
Jul 30, 2015 | 28.74 | 28.83 | 28.61 | 28.73 | 50,312 | -0.29(-0.99%) |
Jul 29, 2015 | 28.62 | 29.09 | 28.62 | 29.02 | 50,857 | +0.45(+1.59%) |
Jul 28, 2015 | 28.46 | 28.61 | 28.25 | 28.56 | 88,507 | +0.29(+1.04%) |
Jul 27, 2015 | 28.28 | 28.43 | 28.12 | 28.27 | 38,589 | -0.89(-3.06%) |
Jul 24, 2015 | 29.40 | 29.40 | 29.00 | 29.16 | 15,286 | -0.42(-1.42%) |
Jul 23, 2015 | 29.88 | 29.91 | 29.53 | 29.58 | 52,910 | -0.34(-1.12%) |
Jul 22, 2015 | 30.00 | 30.04 | 29.88 | 29.92 | 28,100 | -0.25(-0.84%) |
Jul 21, 2015 | 30.18 | 30.35 | 30.17 | 30.17 | 20,829 | +0.01(+0.03%) |
Jul 20, 2015 | 30.19 | 30.20 | 30.01 | 30.16 | 24,432 | -0.24(-0.77%) |
Jul 17, 2015 | 30.49 | 30.49 | 30.32 | 30.40 | 36,133 | +0.08(+0.25%) |
Jul 16, 2015 | 30.26 | 30.33 | 30.20 | 30.32 | 33,322 | +0.44(+1.46%) |
Jul 15, 2015 | 30.09 | 30.09 | 29.87 | 29.88 | 20,314 | -0.42(-1.39%) |
Jul 14, 2015 | 30.05 | 30.32 | 30.05 | 30.30 | 24,905 | -0.01(-0.03%) |
Jul 13, 2015 | 30.36 | 30.37 | 30.24 | 30.31 | 24,428 | +0.25(+0.84%) |
Jul 10, 2015 | 29.96 | 30.06 | 29.73 | 30.06 | 48,952 | +0.98(+3.38%) |
Jul 09, 2015 | 28.65 | 29.50 | 28.65 | 29.08 | 112,265 | +0.98(+3.50%) |
Jul 08, 2015 | 29.07 | 29.07 | 28.07 | 28.09 | 93,664 | -1.56(-5.28%) |
Jul 07, 2015 | 29.29 | 29.67 | 28.86 | 29.66 | 217,618 | -0.61(-2.00%) |
Jul 06, 2015 | 30.32 | 30.53 | 30.18 | 30.26 | 45,478 | -1.18(-3.75%) |
Jul 02, 2015 | 31.47 | 31.44 | 31.44 | 31.44 | 27,345 | +0.18(+0.56%) |