Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.53 | 23.62 | 23.38 | 23.62 | 85,934 | +0.61(+2.65%) |
Sep 29, 2015 | 22.93 | 23.11 | 22.89 | 23.01 | 74,397 | -0.08(-0.35%) |
Sep 28, 2015 | 23.12 | 23.17 | 22.96 | 23.09 | 42,506 | -0.42(-1.79%) |
Sep 25, 2015 | 23.52 | 23.66 | 23.29 | 23.51 | 43,916 | +0.30(+1.27%) |
Sep 24, 2015 | 23.17 | 23.31 | 23.05 | 23.21 | 48,136 | -0.18(-0.79%) |
Sep 23, 2015 | 23.56 | 23.58 | 23.30 | 23.40 | 78,206 | +0.00(+0.00%) |
Sep 22, 2015 | 23.42 | 23.46 | 23.15 | 23.40 | 63,394 | -0.68(-2.82%) |
Sep 21, 2015 | 24.09 | 24.09 | 23.90 | 24.08 | 84,571 | +0.01(+0.04%) |
Sep 18, 2015 | 24.15 | 24.36 | 24.07 | 24.07 | 53,711 | -0.59(-2.39%) |
Sep 17, 2015 | 24.38 | 24.81 | 24.32 | 24.66 | 66,993 | +0.48(+1.99%) |
Sep 16, 2015 | 24.26 | 24.27 | 24.14 | 24.18 | 88,133 | +0.43(+1.79%) |
Sep 15, 2015 | 23.73 | 23.93 | 23.68 | 23.75 | 474,372 | +0.02(+0.11%) |
Sep 14, 2015 | 23.86 | 23.86 | 23.62 | 23.73 | 41,386 | -0.20(-0.82%) |
Sep 11, 2015 | 23.68 | 23.94 | 23.67 | 23.93 | 93,507 | -0.25(-1.01%) |
Sep 10, 2015 | 24.08 | 24.25 | 24.02 | 24.17 | 234,035 | +0.12(+0.50%) |
Sep 09, 2015 | 24.35 | 24.37 | 24.01 | 24.05 | 35,131 | -0.15(-0.62%) |
Sep 08, 2015 | 24.09 | 24.22 | 24.04 | 24.20 | 76,752 | +0.60(+2.54%) |
Sep 04, 2015 | 23.60 | 23.60 | 23.60 | 0 | -0.38(-1.58%) | |
Sep 03, 2015 | 24.13 | 24.19 | 23.90 | 23.98 | 92,186 | -0.81(-3.27%) |
Sep 02, 2015 | 24.62 | 25.51 | 24.30 | 24.79 | 72,959 | +0.49(+2.02%) |
Sep 01, 2015 | 24.61 | 24.73 | 24.27 | 24.30 | 54,257 | -0.43(-1.74%) |
Aug 31, 2015 | 24.71 | 24.77 | 24.61 | 24.73 | 75,733 | -0.22(-0.88%) |
Aug 28, 2015 | 25.01 | 25.06 | 24.80 | 24.95 | 61,620 | -0.68(-2.65%) |
Aug 27, 2015 | 25.53 | 25.64 | 25.42 | 25.63 | 29,777 | +0.47(+1.89%) |
Aug 26, 2015 | 25.33 | 25.33 | 24.83 | 25.16 | 44,109 | +0.46(+1.84%) |
Aug 25, 2015 | 25.12 | 25.17 | 24.70 | 24.70 | 87,066 | +0.25(+1.02%) |
Aug 24, 2015 | 24.01 | 24.08 | 23.78 | 24.45 | 83,400 | -0.17(-0.69%) |
Aug 21, 2015 | 24.98 | 25.06 | 24.50 | 24.62 | 82,695 | -0.60(-2.38%) |
Aug 20, 2015 | 25.45 | 25.45 | 25.18 | 25.22 | 369,140 | -0.73(-2.81%) |
Aug 19, 2015 | 25.67 | 25.98 | 25.63 | 25.95 | 126,745 | +0.16(+0.62%) |
Aug 18, 2015 | 25.85 | 25.92 | 25.72 | 25.79 | 52,124 | -0.14(-0.54%) |
Aug 17, 2015 | 25.75 | 25.99 | 25.69 | 25.93 | 81,617 | -0.01(-0.04%) |
Aug 14, 2015 | 25.89 | 25.99 | 25.82 | 25.94 | 38,400 | +0.08(+0.31%) |
Aug 13, 2015 | 25.86 | 25.96 | 25.83 | 25.86 | 103,710 | -0.12(-0.46%) |
Aug 12, 2015 | 26.05 | 26.05 | 25.78 | 25.98 | 676,440 | -0.39(-1.48%) |
Aug 11, 2015 | 26.44 | 26.44 | 26.29 | 26.37 | 37,047 | -0.39(-1.46%) |
Aug 10, 2015 | 26.58 | 26.80 | 26.56 | 26.76 | 28,494 | +0.46(+1.75%) |
Aug 07, 2015 | 26.08 | 26.32 | 26.03 | 26.30 | 38,084 | -0.30(-1.13%) |
Aug 06, 2015 | 26.55 | 26.64 | 26.50 | 26.60 | 38,962 | -0.02(-0.08%) |
Aug 05, 2015 | 26.51 | 26.63 | 26.46 | 26.62 | 36,579 | -0.04(-0.15%) |
Aug 04, 2015 | 26.80 | 26.82 | 26.58 | 26.66 | 38,518 | -0.04(-0.15%) |
Aug 03, 2015 | 26.92 | 26.96 | 26.69 | 26.70 | 242,365 | +0.38(+1.44%) |
Jul 31, 2015 | 26.30 | 26.43 | 26.22 | 26.32 | 616,303 | +0.41(+1.58%) |
Jul 30, 2015 | 25.87 | 25.94 | 25.71 | 25.91 | 43,237 | -0.19(-0.73%) |
Jul 29, 2015 | 26.22 | 26.31 | 26.10 | 26.10 | 30,710 | -0.01(-0.04%) |
Jul 28, 2015 | 26.14 | 26.25 | 26.01 | 26.11 | 128,707 | -0.16(-0.61%) |
Jul 27, 2015 | 26.50 | 26.50 | 26.19 | 26.27 | 32,761 | -0.25(-0.94%) |
Jul 24, 2015 | 26.53 | 26.62 | 26.43 | 26.52 | 114,114 | +0.05(+0.19%) |
Jul 23, 2015 | 26.44 | 26.55 | 26.38 | 26.47 | 187,682 | +0.20(+0.76%) |
Jul 22, 2015 | 26.28 | 26.39 | 26.24 | 26.27 | 80,560 | -0.19(-0.72%) |
Jul 21, 2015 | 26.50 | 26.50 | 26.33 | 26.46 | 30,206 | -0.04(-0.15%) |
Jul 20, 2015 | 26.56 | 26.58 | 26.45 | 26.50 | 103,710 | +0.01(+0.04%) |
Jul 17, 2015 | 26.52 | 26.52 | 26.40 | 26.49 | 32,492 | -0.33(-1.23%) |
Jul 16, 2015 | 26.79 | 26.91 | 26.72 | 26.82 | 143,530 | +0.04(+0.15%) |
Jul 15, 2015 | 26.76 | 26.90 | 26.64 | 26.78 | 85,365 | +0.00(+0.00%) |
Jul 14, 2015 | 26.65 | 26.78 | 26.59 | 26.78 | 1,174,319 | +0.04(+0.15%) |
Jul 13, 2015 | 26.55 | 26.90 | 26.55 | 26.74 | 1,356,648 | +0.52(+1.98%) |
Jul 10, 2015 | 25.98 | 26.23 | 25.96 | 26.22 | 91,312 | +1.29(+5.20%) |
Jul 09, 2015 | 24.97 | 25.11 | 24.85 | 24.93 | 36,285 | +0.41(+1.69%) |
Jul 08, 2015 | 24.63 | 24.72 | 24.51 | 24.51 | 89,688 | +0.10(+0.41%) |
Jul 07, 2015 | 24.09 | 24.41 | 23.75 | 24.41 | 51,007 | -0.14(-0.57%) |
Jul 06, 2015 | 24.54 | 24.83 | 24.41 | 24.55 | 25,555 | -0.98(-3.84%) |
Jul 02, 2015 | 25.53 | 25.53 | 25.53 | 0 | -0.08(-0.31%) |