Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.77 | 20.95 | 20.35 | 20.79 | 148,233 | +0.20(+0.97%) |
Sep 29, 2015 | 20.92 | 21.08 | 20.42 | 20.59 | 119,422 | -0.31(-1.46%) |
Sep 28, 2015 | 21.90 | 21.91 | 20.86 | 20.90 | 105,805 | -1.12(-5.11%) |
Sep 25, 2015 | 22.52 | 22.52 | 21.86 | 22.02 | 154,970 | -0.29(-1.28%) |
Sep 24, 2015 | 22.08 | 22.54 | 22.08 | 22.31 | 143,941 | +0.10(+0.47%) |
Sep 23, 2015 | 21.94 | 22.25 | 21.23 | 22.20 | 569,899 | +0.32(+1.48%) |
Sep 22, 2015 | 22.41 | 22.53 | 21.72 | 21.88 | 194,861 | -0.82(-3.61%) |
Sep 21, 2015 | 23.40 | 23.50 | 22.60 | 22.70 | 132,047 | -0.49(-2.10%) |
Sep 18, 2015 | 23.11 | 23.63 | 23.02 | 23.18 | 212,742 | -0.31(-1.34%) |
Sep 17, 2015 | 23.44 | 23.93 | 23.38 | 23.50 | 72,565 | +0.01(+0.04%) |
Sep 16, 2015 | 23.42 | 23.59 | 23.23 | 23.49 | 66,587 | +0.04(+0.16%) |
Sep 15, 2015 | 23.20 | 23.71 | 23.14 | 23.45 | 67,943 | +0.32(+1.40%) |
Sep 14, 2015 | 23.35 | 23.35 | 23.05 | 23.13 | 96,077 | -0.23(-0.98%) |
Sep 11, 2015 | 22.85 | 23.40 | 22.75 | 23.36 | 81,694 | +0.35(+1.53%) |
Sep 10, 2015 | 22.98 | 23.36 | 22.76 | 23.00 | 81,450 | -0.08(-0.33%) |
Sep 09, 2015 | 23.61 | 23.74 | 22.99 | 23.08 | 84,881 | -0.32(-1.38%) |
Sep 08, 2015 | 23.46 | 23.55 | 23.16 | 23.40 | 116,832 | +0.32(+1.40%) |
Sep 04, 2015 | 22.84 | 23.08 | 23.08 | 23.08 | 71,434 | -0.08(-0.33%) |
Sep 03, 2015 | 23.18 | 23.40 | 23.07 | 23.16 | 57,036 | +0.05(+0.21%) |
Sep 02, 2015 | 22.87 | 23.21 | 22.65 | 23.11 | 177,271 | +0.53(+2.37%) |
Sep 01, 2015 | 23.36 | 23.45 | 22.47 | 22.57 | 173,282 | -1.12(-4.71%) |
Aug 31, 2015 | 24.06 | 24.28 | 23.57 | 23.69 | 79,960 | -0.49(-2.01%) |
Aug 28, 2015 | 23.76 | 24.46 | 23.59 | 24.18 | 102,698 | +0.31(+1.28%) |
Aug 27, 2015 | 23.41 | 23.93 | 22.94 | 23.87 | 160,805 | +0.57(+2.46%) |
Aug 26, 2015 | 23.56 | 23.79 | 22.74 | 23.30 | 92,477 | +0.29(+1.24%) |
Aug 25, 2015 | 23.86 | 23.86 | 22.93 | 23.01 | 98,899 | -0.19(-0.82%) |
Aug 24, 2015 | 22.93 | 23.79 | 22.65 | 23.20 | 142,203 | -0.51(-2.13%) |
Aug 21, 2015 | 23.35 | 23.79 | 23.35 | 23.71 | 424,627 | -0.04(-0.16%) |
Aug 20, 2015 | 23.87 | 24.05 | 23.69 | 23.75 | 213,488 | -0.43(-1.77%) |
Aug 19, 2015 | 24.32 | 24.37 | 23.96 | 24.18 | 132,246 | -0.29(-1.17%) |
Aug 18, 2015 | 24.55 | 24.71 | 24.42 | 24.46 | 118,445 | -0.09(-0.35%) |
Aug 17, 2015 | 24.50 | 24.81 | 24.37 | 24.55 | 186,259 | +0.01(+0.04%) |
Aug 14, 2015 | 24.61 | 24.84 | 24.17 | 24.54 | 119,354 | -0.16(-0.66%) |
Aug 13, 2015 | 25.30 | 25.39 | 24.56 | 24.70 | 139,255 | -0.66(-2.59%) |
Aug 12, 2015 | 25.26 | 25.62 | 25.04 | 25.36 | 95,975 | -0.07(-0.26%) |
Aug 11, 2015 | 25.17 | 25.52 | 25.10 | 25.42 | 98,715 | +0.01(+0.04%) |
Aug 10, 2015 | 25.37 | 25.66 | 25.24 | 25.42 | 137,199 | +0.14(+0.57%) |
Aug 07, 2015 | 25.12 | 25.31 | 24.95 | 25.27 | 56,300 | +0.06(+0.23%) |
Aug 06, 2015 | 25.64 | 25.66 | 24.97 | 25.22 | 86,298 | -0.33(-1.31%) |
Aug 05, 2015 | 26.04 | 26.37 | 25.51 | 25.55 | 200,146 | -0.39(-1.51%) |
Aug 04, 2015 | 26.59 | 26.89 | 25.94 | 25.94 | 140,283 | -0.78(-2.93%) |
Aug 03, 2015 | 26.76 | 26.88 | 26.52 | 26.72 | 120,279 | -0.03(-0.11%) |
Jul 31, 2015 | 26.65 | 27.01 | 26.54 | 26.75 | 79,367 | +0.20(+0.75%) |
Jul 30, 2015 | 26.42 | 26.68 | 26.27 | 26.55 | 98,470 | +0.03(+0.11%) |
Jul 29, 2015 | 26.58 | 26.78 | 26.46 | 26.52 | 126,395 | -0.22(-0.82%) |
Jul 28, 2015 | 26.94 | 27.03 | 26.09 | 26.74 | 167,727 | -0.18(-0.67%) |
Jul 27, 2015 | 27.55 | 27.71 | 26.84 | 26.92 | 117,384 | -0.60(-2.18%) |
Jul 24, 2015 | 27.95 | 28.03 | 27.46 | 27.52 | 183,817 | -0.51(-1.80%) |
Jul 23, 2015 | 29.19 | 29.34 | 27.86 | 28.03 | 211,376 | -1.26(-4.30%) |
Jul 22, 2015 | 29.29 | 29.49 | 27.67 | 29.29 | 296,399 | -0.60(-2.01%) |
Jul 21, 2015 | 29.42 | 29.99 | 27.92 | 29.89 | 343,371 | +0.11(+0.38%) |
Jul 20, 2015 | 30.06 | 30.07 | 29.40 | 29.77 | 171,787 | -0.29(-0.95%) |
Jul 17, 2015 | 30.70 | 30.70 | 29.76 | 30.06 | 146,679 | -0.58(-1.90%) |
Jul 16, 2015 | 30.04 | 30.79 | 29.75 | 30.64 | 213,895 | +1.05(+3.54%) |
Jul 15, 2015 | 29.88 | 29.91 | 29.51 | 29.59 | 92,585 | -0.23(-0.77%) |
Jul 14, 2015 | 29.44 | 29.85 | 29.41 | 29.82 | 60,820 | +0.31(+1.03%) |
Jul 13, 2015 | 29.45 | 29.78 | 29.45 | 29.51 | 64,270 | +0.20(+0.68%) |
Jul 10, 2015 | 29.03 | 29.45 | 28.63 | 29.31 | 135,342 | +0.60(+2.09%) |
Jul 09, 2015 | 29.02 | 29.35 | 28.69 | 28.71 | 170,130 | +0.05(+0.17%) |
Jul 08, 2015 | 28.56 | 29.06 | 28.40 | 28.67 | 352,082 | -0.17(-0.60%) |
Jul 07, 2015 | 29.11 | 29.30 | 28.22 | 28.84 | 128,979 | -0.31(-1.08%) |
Jul 06, 2015 | 28.55 | 29.17 | 28.55 | 29.15 | 113,791 | +0.39(+1.36%) |
Jul 02, 2015 | 29.05 | 28.76 | 28.76 | 28.76 | 72,274 | -0.24(-0.82%) |