Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.99 | 24.15 | 23.89 | 24.14 | 104,345 | +0.32(+1.34%) |
Sep 29, 2015 | 23.88 | 24.00 | 23.71 | 23.82 | 196,132 | -0.04(-0.15%) |
Sep 28, 2015 | 24.38 | 24.38 | 23.81 | 23.85 | 231,124 | -0.63(-2.56%) |
Sep 25, 2015 | 24.74 | 24.74 | 24.37 | 24.48 | 166,737 | -0.07(-0.29%) |
Sep 24, 2015 | 24.52 | 24.60 | 24.31 | 24.55 | 186,493 | -0.09(-0.36%) |
Sep 23, 2015 | 24.77 | 24.84 | 24.58 | 24.64 | 85,000 | -0.11(-0.43%) |
Sep 22, 2015 | 24.81 | 24.94 | 24.64 | 24.74 | 84,473 | -0.36(-1.44%) |
Sep 21, 2015 | 25.18 | 25.36 | 25.06 | 25.10 | 135,340 | +0.14(+0.57%) |
Sep 18, 2015 | 25.11 | 25.30 | 24.96 | 24.96 | 70,979 | -0.43(-1.70%) |
Sep 17, 2015 | 25.45 | 25.75 | 25.39 | 25.40 | 95,025 | -0.05(-0.21%) |
Sep 16, 2015 | 25.19 | 25.47 | 25.14 | 25.45 | 125,982 | +0.27(+1.06%) |
Sep 15, 2015 | 24.91 | 25.20 | 24.89 | 25.18 | 145,330 | +0.30(+1.21%) |
Sep 14, 2015 | 25.08 | 25.08 | 24.81 | 24.88 | 83,485 | -0.09(-0.35%) |
Sep 11, 2015 | 24.80 | 24.97 | 24.72 | 24.97 | 84,468 | +0.04(+0.14%) |
Sep 10, 2015 | 24.86 | 25.10 | 24.86 | 24.94 | 118,928 | +0.05(+0.21%) |
Sep 09, 2015 | 25.33 | 25.33 | 24.88 | 24.88 | 128,834 | -0.26(-1.02%) |
Sep 08, 2015 | 24.95 | 25.18 | 24.91 | 25.14 | 88,299 | +0.50(+2.04%) |
Sep 04, 2015 | 24.71 | 24.64 | 24.64 | 24.64 | 149,379 | -0.27(-1.10%) |
Sep 03, 2015 | 24.89 | 25.14 | 24.87 | 24.91 | 101,564 | +0.11(+0.46%) |
Sep 02, 2015 | 24.81 | 24.81 | 24.47 | 24.80 | 95,704 | +0.32(+1.30%) |
Sep 01, 2015 | 24.79 | 24.89 | 24.39 | 24.48 | 128,829 | -0.76(-3.01%) |
Aug 31, 2015 | 25.13 | 25.36 | 25.08 | 25.24 | 97,503 | +0.02(+0.07%) |
Aug 28, 2015 | 25.03 | 25.30 | 25.03 | 25.22 | 132,562 | +0.15(+0.60%) |
Aug 27, 2015 | 24.80 | 25.19 | 24.65 | 25.07 | 180,968 | +0.56(+2.27%) |
Aug 26, 2015 | 24.43 | 24.57 | 23.95 | 24.51 | 179,623 | +0.57(+2.40%) |
Aug 25, 2015 | 24.81 | 24.81 | 23.94 | 23.94 | 218,583 | -0.32(-1.31%) |
Aug 24, 2015 | 24.66 | 24.90 | 22.05 | 24.26 | 1,378,093 | -0.90(-3.58%) |
Aug 21, 2015 | 25.43 | 25.53 | 25.16 | 25.16 | 969,101 | -0.48(-1.86%) |
Aug 20, 2015 | 26.03 | 26.03 | 25.63 | 25.63 | 108,070 | -0.65(-2.45%) |
Aug 19, 2015 | 26.39 | 26.44 | 26.12 | 26.28 | 118,928 | -0.23(-0.87%) |
Aug 18, 2015 | 26.62 | 26.62 | 26.46 | 26.51 | 128,002 | -0.14(-0.53%) |
Aug 17, 2015 | 26.40 | 26.65 | 26.32 | 26.65 | 83,163 | +0.19(+0.70%) |
Aug 14, 2015 | 26.26 | 26.48 | 26.24 | 26.47 | 96,700 | +0.20(+0.74%) |
Aug 13, 2015 | 26.32 | 26.39 | 26.20 | 26.27 | 107,037 | -0.05(-0.17%) |
Aug 12, 2015 | 26.22 | 26.35 | 25.98 | 26.32 | 94,687 | -0.04(-0.17%) |
Aug 11, 2015 | 26.39 | 26.40 | 26.27 | 26.36 | 99,958 | -0.21(-0.80%) |
Aug 10, 2015 | 26.30 | 26.59 | 26.30 | 26.57 | 145,135 | +0.38(+1.45%) |
Aug 07, 2015 | 26.24 | 26.28 | 26.10 | 26.19 | 106,156 | -0.10(-0.37%) |
Aug 06, 2015 | 26.55 | 26.55 | 26.17 | 26.29 | 90,176 | -0.20(-0.77%) |
Aug 05, 2015 | 26.57 | 26.71 | 26.40 | 26.49 | 91,690 | +0.11(+0.40%) |
Aug 04, 2015 | 26.47 | 26.57 | 26.33 | 26.39 | 187,457 | -0.04(-0.13%) |
Aug 03, 2015 | 26.55 | 26.55 | 26.29 | 26.42 | 109,434 | -0.18(-0.66%) |
Jul 31, 2015 | 26.51 | 26.69 | 26.51 | 26.60 | 110,255 | +0.12(+0.47%) |
Jul 30, 2015 | 26.36 | 26.48 | 26.28 | 26.47 | 85,809 | +0.09(+0.33%) |
Jul 29, 2015 | 26.14 | 26.43 | 26.12 | 26.39 | 139,967 | +0.26(+1.00%) |
Jul 28, 2015 | 25.98 | 26.16 | 25.79 | 26.13 | 173,523 | +0.24(+0.94%) |
Jul 27, 2015 | 26.04 | 26.04 | 25.85 | 25.88 | 252,304 | -0.23(-0.88%) |
Jul 24, 2015 | 26.45 | 26.45 | 26.09 | 26.11 | 153,958 | -0.31(-1.17%) |
Jul 23, 2015 | 26.75 | 26.76 | 26.39 | 26.42 | 200,029 | -0.23(-0.86%) |
Jul 22, 2015 | 26.54 | 26.70 | 26.54 | 26.65 | 131,533 | +0.01(+0.03%) |
Jul 21, 2015 | 26.75 | 26.88 | 26.61 | 26.64 | 177,585 | -0.08(-0.30%) |
Jul 20, 2015 | 26.81 | 26.81 | 26.66 | 26.72 | 245,066 | -0.09(-0.34%) |
Jul 17, 2015 | 27.03 | 27.03 | 26.77 | 26.81 | 94,005 | -0.20(-0.75%) |
Jul 16, 2015 | 27.07 | 27.08 | 26.98 | 27.01 | 142,555 | +0.14(+0.52%) |
Jul 15, 2015 | 27.13 | 27.13 | 26.86 | 26.87 | 99,759 | -0.22(-0.81%) |
Jul 14, 2015 | 27.00 | 27.13 | 26.99 | 27.09 | 107,677 | +0.11(+0.43%) |
Jul 13, 2015 | 26.90 | 27.01 | 26.90 | 26.98 | 113,896 | +0.25(+0.93%) |
Jul 10, 2015 | 26.70 | 26.78 | 26.68 | 26.73 | 94,885 | +0.27(+1.00%) |
Jul 09, 2015 | 26.70 | 26.70 | 26.44 | 26.47 | 99,541 | +0.01(+0.03%) |
Jul 08, 2015 | 26.65 | 26.65 | 26.33 | 26.46 | 126,412 | -0.36(-1.35%) |
Jul 07, 2015 | 26.78 | 26.84 | 26.36 | 26.82 | 107,447 | +0.10(+0.36%) |
Jul 06, 2015 | 26.67 | 26.87 | 26.61 | 26.72 | 111,093 | -0.15(-0.56%) |
Jul 02, 2015 | 27.02 | 26.87 | 26.87 | 26.87 | 107,281 | -0.11(-0.39%) |