Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.82 | 25.66 | 24.82 | 25.61 | 527,777 | +1.01(+4.13%) |
Sep 29, 2015 | 24.10 | 24.69 | 23.90 | 24.59 | 553,073 | +0.45(+1.87%) |
Sep 28, 2015 | 25.01 | 25.28 | 24.01 | 24.14 | 409,440 | -1.03(-4.10%) |
Sep 25, 2015 | 25.68 | 25.73 | 24.99 | 25.17 | 464,137 | -0.39(-1.51%) |
Sep 24, 2015 | 25.99 | 26.05 | 25.33 | 25.56 | 378,584 | -0.58(-2.23%) |
Sep 23, 2015 | 26.36 | 26.58 | 25.93 | 26.14 | 329,307 | -0.16(-0.61%) |
Sep 22, 2015 | 26.71 | 26.76 | 25.85 | 26.30 | 600,981 | -0.66(-2.44%) |
Sep 21, 2015 | 26.94 | 27.30 | 26.83 | 26.96 | 304,913 | +0.24(+0.91%) |
Sep 18, 2015 | 26.77 | 27.23 | 26.58 | 26.71 | 499,981 | -0.43(-1.59%) |
Sep 17, 2015 | 27.15 | 27.52 | 27.09 | 27.15 | 350,856 | -0.04(-0.14%) |
Sep 16, 2015 | 27.24 | 27.44 | 26.98 | 27.18 | 312,584 | -0.01(-0.03%) |
Sep 15, 2015 | 27.15 | 27.42 | 27.09 | 27.19 | 585,895 | +0.20(+0.73%) |
Sep 14, 2015 | 26.70 | 27.11 | 26.65 | 27.00 | 574,719 | +0.31(+1.16%) |
Sep 11, 2015 | 26.58 | 26.78 | 26.55 | 26.69 | 413,009 | -0.03(-0.11%) |
Sep 10, 2015 | 26.73 | 27.04 | 26.59 | 26.71 | 354,044 | -0.05(-0.18%) |
Sep 09, 2015 | 26.91 | 27.10 | 26.70 | 26.76 | 547,072 | +0.00(+0.00%) |
Sep 08, 2015 | 26.76 | 26.90 | 26.66 | 26.76 | 542,302 | +0.44(+1.68%) |
Sep 04, 2015 | 25.96 | 26.32 | 26.32 | 26.32 | 228,783 | -0.04(-0.14%) |
Sep 03, 2015 | 26.43 | 26.96 | 26.05 | 26.36 | 558,328 | +0.00(+0.00%) |
Sep 02, 2015 | 26.17 | 26.44 | 25.97 | 26.36 | 722,420 | +0.53(+2.04%) |
Sep 01, 2015 | 25.55 | 26.30 | 25.55 | 25.83 | 517,970 | -0.21(-0.79%) |
Aug 31, 2015 | 25.78 | 26.26 | 25.64 | 26.04 | 407,986 | +0.06(+0.22%) |
Aug 28, 2015 | 26.02 | 26.36 | 25.83 | 25.98 | 371,739 | -0.09(-0.36%) |
Aug 27, 2015 | 26.06 | 26.24 | 25.48 | 26.08 | 410,115 | +0.36(+1.39%) |
Aug 26, 2015 | 26.02 | 26.07 | 25.20 | 25.72 | 614,199 | +0.35(+1.37%) |
Aug 25, 2015 | 26.56 | 26.65 | 25.35 | 25.37 | 503,231 | -0.55(-2.14%) |
Aug 24, 2015 | 25.60 | 26.98 | 24.56 | 25.93 | 640,792 | -1.08(-4.00%) |
Aug 21, 2015 | 27.00 | 27.65 | 26.47 | 27.01 | 405,797 | -0.48(-1.74%) |
Aug 20, 2015 | 27.48 | 27.79 | 27.24 | 27.48 | 354,061 | -0.18(-0.65%) |
Aug 19, 2015 | 27.31 | 27.98 | 27.24 | 27.66 | 490,772 | +0.25(+0.93%) |
Aug 18, 2015 | 27.59 | 27.90 | 27.29 | 27.41 | 365,086 | -0.10(-0.38%) |
Aug 17, 2015 | 27.52 | 27.59 | 27.13 | 27.51 | 430,426 | -0.04(-0.14%) |
Aug 14, 2015 | 27.60 | 27.68 | 27.32 | 27.55 | 302,508 | -0.02(-0.07%) |
Aug 13, 2015 | 26.85 | 27.85 | 26.73 | 27.57 | 926,767 | +0.86(+3.24%) |
Aug 12, 2015 | 26.07 | 26.73 | 25.81 | 26.70 | 634,622 | +0.53(+2.03%) |
Aug 11, 2015 | 27.34 | 27.70 | 25.63 | 26.17 | 982,761 | -2.05(-7.27%) |
Aug 10, 2015 | 26.90 | 28.41 | 26.71 | 28.23 | 869,596 | +1.57(+5.87%) |
Aug 07, 2015 | 27.25 | 27.72 | 26.22 | 26.66 | 547,107 | -0.73(-2.67%) |
Aug 06, 2015 | 27.65 | 28.10 | 26.62 | 27.39 | 488,152 | -0.21(-0.75%) |
Aug 05, 2015 | 27.14 | 27.61 | 26.97 | 27.60 | 507,192 | +0.62(+2.29%) |
Aug 04, 2015 | 26.10 | 26.99 | 26.05 | 26.98 | 681,573 | +1.10(+4.24%) |
Aug 03, 2015 | 26.15 | 26.19 | 25.65 | 25.88 | 522,050 | -0.02(-0.07%) |
Jul 31, 2015 | 24.37 | 26.37 | 24.17 | 25.90 | 886,308 | +2.96(+12.91%) |
Jul 30, 2015 | 22.78 | 23.18 | 22.73 | 22.94 | 228,009 | +0.08(+0.37%) |
Jul 29, 2015 | 22.73 | 22.91 | 22.54 | 22.86 | 265,491 | +0.18(+0.78%) |
Jul 28, 2015 | 23.05 | 23.05 | 22.58 | 22.68 | 349,405 | -0.32(-1.39%) |
Jul 27, 2015 | 23.26 | 23.26 | 22.47 | 23.00 | 282,530 | -0.31(-1.33%) |
Jul 24, 2015 | 23.79 | 24.01 | 23.13 | 23.31 | 464,025 | -0.59(-2.47%) |
Jul 23, 2015 | 23.94 | 23.96 | 23.36 | 23.90 | 474,491 | +0.05(+0.20%) |
Jul 22, 2015 | 22.70 | 23.91 | 22.63 | 23.85 | 587,264 | +1.15(+5.08%) |
Jul 21, 2015 | 22.22 | 22.92 | 22.22 | 22.70 | 580,581 | +0.55(+2.50%) |
Jul 20, 2015 | 21.96 | 22.15 | 21.66 | 22.14 | 334,596 | +0.25(+1.16%) |
Jul 17, 2015 | 21.62 | 22.26 | 21.52 | 21.89 | 543,282 | +0.23(+1.08%) |
Jul 16, 2015 | 21.72 | 21.91 | 21.54 | 21.66 | 285,211 | +0.12(+0.57%) |
Jul 15, 2015 | 22.19 | 22.29 | 21.47 | 21.54 | 364,274 | -0.71(-3.20%) |
Jul 14, 2015 | 21.95 | 22.38 | 21.72 | 22.25 | 337,620 | +0.27(+1.24%) |
Jul 13, 2015 | 22.11 | 22.16 | 21.87 | 21.98 | 310,310 | -0.02(-0.09%) |
Jul 10, 2015 | 21.94 | 22.24 | 21.85 | 21.99 | 134,598 | +0.29(+1.34%) |
Jul 09, 2015 | 21.86 | 22.02 | 21.65 | 21.70 | 234,054 | +0.07(+0.30%) |
Jul 08, 2015 | 21.47 | 21.79 | 21.34 | 21.64 | 172,392 | -0.02(-0.09%) |
Jul 07, 2015 | 21.69 | 21.73 | 21.22 | 21.66 | 280,047 | -0.07(-0.30%) |
Jul 06, 2015 | 21.38 | 21.78 | 21.38 | 21.72 | 143,038 | +0.09(+0.43%) |
Jul 02, 2015 | 21.82 | 21.63 | 21.63 | 21.63 | 142,882 | -0.18(-0.82%) |