Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.52 | 24.94 | 23.43 | 24.42 | 3,135,300 | +1.01(+4.32%) |
Sep 29, 2015 | 24.00 | 24.27 | 23.29 | 23.41 | 639,175 | -0.55(-2.31%) |
Sep 28, 2015 | 24.89 | 24.89 | 23.84 | 23.96 | 513,785 | -0.88(-3.56%) |
Sep 25, 2015 | 24.52 | 25.00 | 24.30 | 24.84 | 287,945 | +0.40(+1.63%) |
Sep 24, 2015 | 24.10 | 24.52 | 23.58 | 24.45 | 921,527 | -0.03(-0.12%) |
Sep 23, 2015 | 24.31 | 24.72 | 24.22 | 24.47 | 426,070 | +0.23(+0.96%) |
Sep 22, 2015 | 24.55 | 24.66 | 24.05 | 24.24 | 340,607 | -0.48(-1.93%) |
Sep 21, 2015 | 24.21 | 24.97 | 24.19 | 24.72 | 256,384 | +0.71(+2.96%) |
Sep 18, 2015 | 24.75 | 25.34 | 23.99 | 24.01 | 2,147,044 | -1.21(-4.78%) |
Sep 17, 2015 | 25.20 | 25.60 | 25.04 | 25.21 | 465,858 | +0.03(+0.12%) |
Sep 16, 2015 | 25.14 | 25.38 | 24.81 | 25.18 | 434,327 | +0.13(+0.50%) |
Sep 15, 2015 | 24.53 | 25.09 | 24.47 | 25.06 | 282,006 | +0.42(+1.70%) |
Sep 14, 2015 | 24.85 | 25.03 | 24.53 | 24.64 | 278,496 | -0.28(-1.13%) |
Sep 11, 2015 | 24.64 | 25.01 | 24.64 | 24.92 | 200,890 | +0.03(+0.12%) |
Sep 10, 2015 | 24.82 | 24.93 | 24.49 | 24.89 | 327,704 | -0.11(-0.43%) |
Sep 09, 2015 | 25.17 | 25.61 | 24.96 | 25.00 | 722,700 | -0.06(-0.23%) |
Sep 08, 2015 | 24.91 | 25.61 | 24.82 | 25.06 | 729,885 | +0.40(+1.62%) |
Sep 04, 2015 | 24.64 | 24.66 | 24.66 | 24.66 | 919,038 | -0.52(-2.05%) |
Sep 03, 2015 | 24.72 | 25.25 | 24.66 | 25.17 | 388,179 | +0.39(+1.57%) |
Sep 02, 2015 | 24.35 | 24.96 | 24.23 | 24.79 | 422,445 | +0.55(+2.29%) |
Sep 01, 2015 | 24.47 | 25.16 | 24.12 | 24.23 | 243,419 | -0.90(-3.60%) |
Aug 31, 2015 | 24.97 | 25.34 | 24.67 | 25.14 | 446,684 | +0.10(+0.39%) |
Aug 28, 2015 | 24.68 | 25.27 | 24.54 | 25.04 | 206,191 | +0.23(+0.94%) |
Aug 27, 2015 | 24.74 | 25.45 | 24.44 | 24.81 | 273,169 | +0.52(+2.12%) |
Aug 26, 2015 | 24.12 | 24.48 | 23.44 | 24.29 | 359,853 | +0.68(+2.88%) |
Aug 25, 2015 | 24.29 | 24.54 | 23.16 | 23.61 | 676,783 | +0.16(+0.66%) |
Aug 24, 2015 | 23.35 | 24.27 | 22.65 | 23.45 | 800,646 | -1.24(-5.04%) |
Aug 21, 2015 | 25.16 | 25.28 | 24.47 | 24.70 | 386,353 | -0.52(-2.04%) |
Aug 20, 2015 | 25.35 | 25.70 | 25.16 | 25.21 | 198,542 | -0.28(-1.11%) |
Aug 19, 2015 | 25.14 | 25.67 | 24.94 | 25.50 | 554,503 | +0.49(+1.94%) |
Aug 18, 2015 | 25.51 | 25.76 | 24.92 | 25.01 | 771,488 | -0.99(-3.81%) |
Aug 17, 2015 | 26.24 | 26.24 | 25.63 | 26.00 | 800,017 | -0.10(-0.37%) |
Aug 14, 2015 | 25.27 | 26.26 | 24.81 | 26.10 | 327,159 | +0.83(+3.27%) |
Aug 13, 2015 | 25.20 | 25.46 | 24.70 | 25.27 | 309,793 | -0.14(-0.54%) |
Aug 12, 2015 | 25.15 | 25.49 | 24.79 | 25.41 | 1,518,266 | -0.01(-0.04%) |
Aug 11, 2015 | 25.64 | 25.84 | 25.35 | 25.42 | 189,177 | -0.19(-0.76%) |
Aug 10, 2015 | 25.65 | 25.88 | 25.54 | 25.61 | 268,013 | +0.11(+0.42%) |
Aug 07, 2015 | 25.65 | 25.78 | 25.23 | 25.51 | 166,234 | -0.32(-1.24%) |
Aug 06, 2015 | 26.00 | 26.24 | 25.43 | 25.83 | 535,754 | -0.08(-0.30%) |
Aug 05, 2015 | 24.98 | 26.25 | 24.87 | 25.90 | 1,189,709 | +0.88(+3.54%) |
Aug 04, 2015 | 24.11 | 25.13 | 23.97 | 25.02 | 421,387 | +0.46(+1.86%) |
Aug 03, 2015 | 24.32 | 24.62 | 24.20 | 24.56 | 322,346 | +0.17(+0.68%) |
Jul 31, 2015 | 24.34 | 24.56 | 24.20 | 24.40 | 228,127 | -0.01(-0.04%) |
Jul 30, 2015 | 24.24 | 24.55 | 24.00 | 24.41 | 285,093 | -0.07(-0.28%) |
Jul 29, 2015 | 23.67 | 24.64 | 23.67 | 24.47 | 838,485 | +0.56(+2.36%) |
Jul 28, 2015 | 23.82 | 24.11 | 23.66 | 23.91 | 320,292 | +0.20(+0.86%) |
Jul 27, 2015 | 23.82 | 24.25 | 23.35 | 23.71 | 400,700 | -0.45(-1.85%) |
Jul 24, 2015 | 24.29 | 24.64 | 24.07 | 24.15 | 180,545 | -0.39(-1.58%) |
Jul 23, 2015 | 24.17 | 24.54 | 24.17 | 24.54 | 329,419 | +0.35(+1.45%) |
Jul 22, 2015 | 24.20 | 24.32 | 24.08 | 24.19 | 634,171 | +0.02(+0.08%) |
Jul 21, 2015 | 24.01 | 24.30 | 23.92 | 24.17 | 192,442 | +0.15(+0.61%) |
Jul 20, 2015 | 24.15 | 24.20 | 24.02 | 24.03 | 128,637 | -0.19(-0.80%) |
Jul 17, 2015 | 24.10 | 24.36 | 23.84 | 24.22 | 558,397 | +0.14(+0.57%) |
Jul 16, 2015 | 24.30 | 24.49 | 24.05 | 24.09 | 459,064 | +0.03(+0.12%) |
Jul 15, 2015 | 24.24 | 24.47 | 23.81 | 24.06 | 201,742 | -0.29(-1.20%) |
Jul 14, 2015 | 24.62 | 24.68 | 24.20 | 24.35 | 311,638 | -0.20(-0.83%) |
Jul 13, 2015 | 23.87 | 24.59 | 23.87 | 24.55 | 388,597 | +0.79(+3.31%) |
Jul 10, 2015 | 23.77 | 23.88 | 23.52 | 23.77 | 796,934 | +0.12(+0.49%) |
Jul 09, 2015 | 23.86 | 24.03 | 23.50 | 23.65 | 554,194 | -0.09(-0.37%) |
Jul 08, 2015 | 24.06 | 24.16 | 23.53 | 23.74 | 676,920 | -0.17(-0.69%) |
Jul 07, 2015 | 24.28 | 24.28 | 23.81 | 23.90 | 533,989 | -0.18(-0.73%) |
Jul 06, 2015 | 23.63 | 24.40 | 23.63 | 24.08 | 135,462 | -0.22(-0.92%) |
Jul 02, 2015 | 24.33 | 24.30 | 24.30 | 24.30 | 463,479 | +0.05(+0.20%) |