Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.37 | 24.78 | 24.24 | 24.68 | 901,779 | +0.54(+2.24%) |
Sep 29, 2015 | 23.99 | 24.21 | 23.86 | 24.14 | 669,520 | +0.16(+0.65%) |
Sep 28, 2015 | 24.04 | 24.28 | 23.93 | 23.99 | 350,727 | -0.10(-0.40%) |
Sep 25, 2015 | 24.51 | 24.51 | 24.04 | 24.08 | 450,822 | -0.21(-0.85%) |
Sep 24, 2015 | 24.28 | 24.48 | 24.02 | 24.29 | 467,713 | -0.10(-0.39%) |
Sep 23, 2015 | 25.12 | 25.25 | 24.30 | 24.39 | 469,554 | -0.69(-2.76%) |
Sep 22, 2015 | 25.54 | 25.82 | 25.03 | 25.08 | 377,040 | -0.70(-2.72%) |
Sep 21, 2015 | 25.03 | 25.94 | 24.98 | 25.78 | 953,402 | +0.31(+1.23%) |
Sep 18, 2015 | 24.90 | 25.47 | 24.38 | 25.47 | 2,509,253 | +0.29(+1.16%) |
Sep 17, 2015 | 25.25 | 25.58 | 25.12 | 25.17 | 442,077 | -0.09(-0.36%) |
Sep 16, 2015 | 25.01 | 25.43 | 24.94 | 25.27 | 364,375 | +0.31(+1.23%) |
Sep 15, 2015 | 24.77 | 25.13 | 24.70 | 24.96 | 389,131 | +0.26(+1.06%) |
Sep 14, 2015 | 25.33 | 25.33 | 24.67 | 24.69 | 452,527 | -0.56(-2.22%) |
Sep 11, 2015 | 24.96 | 25.38 | 24.83 | 25.26 | 390,087 | +0.21(+0.85%) |
Sep 10, 2015 | 25.41 | 25.50 | 24.99 | 25.04 | 563,598 | -0.38(-1.51%) |
Sep 09, 2015 | 26.05 | 26.14 | 25.41 | 25.43 | 434,507 | -0.47(-1.81%) |
Sep 08, 2015 | 25.73 | 26.06 | 25.49 | 25.90 | 741,577 | +0.42(+1.67%) |
Sep 04, 2015 | 25.20 | 25.47 | 25.47 | 25.47 | 213,464 | +0.01(+0.04%) |
Sep 03, 2015 | 25.63 | 25.88 | 25.44 | 25.46 | 293,369 | -0.13(-0.51%) |
Sep 02, 2015 | 25.34 | 25.62 | 25.21 | 25.59 | 298,601 | +0.45(+1.81%) |
Sep 01, 2015 | 25.39 | 25.49 | 25.00 | 25.14 | 328,573 | -0.57(-2.20%) |
Aug 31, 2015 | 25.33 | 25.99 | 25.09 | 25.70 | 501,053 | +0.25(+0.97%) |
Aug 28, 2015 | 25.13 | 25.71 | 24.51 | 25.46 | 484,469 | +0.25(+1.00%) |
Aug 27, 2015 | 25.50 | 25.75 | 24.58 | 25.20 | 699,665 | -0.23(-0.89%) |
Aug 26, 2015 | 26.77 | 26.77 | 24.61 | 25.43 | 1,416,918 | -0.19(-0.73%) |
Aug 25, 2015 | 26.82 | 26.82 | 25.48 | 25.62 | 585,419 | -0.39(-1.50%) |
Aug 24, 2015 | 25.33 | 26.76 | 25.31 | 26.01 | 606,475 | -0.65(-2.44%) |
Aug 21, 2015 | 26.45 | 27.00 | 26.21 | 26.66 | 425,768 | -0.24(-0.90%) |
Aug 20, 2015 | 27.25 | 27.45 | 26.89 | 26.90 | 336,733 | -0.59(-2.15%) |
Aug 19, 2015 | 27.65 | 27.92 | 27.31 | 27.49 | 214,306 | -0.31(-1.13%) |
Aug 18, 2015 | 28.04 | 28.04 | 27.68 | 27.81 | 198,118 | -0.27(-0.97%) |
Aug 17, 2015 | 27.68 | 28.09 | 27.47 | 28.08 | 339,460 | +0.32(+1.15%) |
Aug 14, 2015 | 27.37 | 27.78 | 27.28 | 27.76 | 287,561 | +0.35(+1.29%) |
Aug 13, 2015 | 27.53 | 27.60 | 27.18 | 27.41 | 319,919 | -0.08(-0.28%) |
Aug 12, 2015 | 27.59 | 27.60 | 27.17 | 27.48 | 241,256 | -0.32(-1.14%) |
Aug 11, 2015 | 27.70 | 27.94 | 27.54 | 27.80 | 212,290 | -0.19(-0.69%) |
Aug 10, 2015 | 27.53 | 28.02 | 27.51 | 27.99 | 297,985 | +0.62(+2.27%) |
Aug 07, 2015 | 27.24 | 27.43 | 27.08 | 27.37 | 196,141 | -0.01(-0.04%) |
Aug 06, 2015 | 27.36 | 27.50 | 26.90 | 27.38 | 229,876 | +0.15(+0.56%) |
Aug 05, 2015 | 27.43 | 27.61 | 27.18 | 27.23 | 252,377 | +0.03(+0.09%) |
Aug 04, 2015 | 27.21 | 27.62 | 27.13 | 27.20 | 327,179 | -0.01(-0.04%) |
Aug 03, 2015 | 27.72 | 27.72 | 26.86 | 27.21 | 285,676 | -0.47(-1.71%) |
Jul 31, 2015 | 27.60 | 27.87 | 27.42 | 27.69 | 219,333 | +0.18(+0.66%) |
Jul 30, 2015 | 27.27 | 27.58 | 27.09 | 27.51 | 270,096 | +0.14(+0.52%) |
Jul 29, 2015 | 26.85 | 27.56 | 26.76 | 27.37 | 346,183 | +0.49(+1.84%) |
Jul 28, 2015 | 27.43 | 27.54 | 26.83 | 26.87 | 435,412 | -0.49(-1.79%) |
Jul 27, 2015 | 27.70 | 27.75 | 27.33 | 27.36 | 564,414 | -0.48(-1.72%) |
Jul 24, 2015 | 28.08 | 28.20 | 27.82 | 27.84 | 300,466 | -0.25(-0.90%) |
Jul 23, 2015 | 28.45 | 28.56 | 28.03 | 28.09 | 309,743 | -0.36(-1.28%) |
Jul 22, 2015 | 28.64 | 28.69 | 28.32 | 28.46 | 277,379 | -0.11(-0.39%) |
Jul 21, 2015 | 29.61 | 29.61 | 28.55 | 28.57 | 298,773 | -1.08(-3.65%) |
Jul 20, 2015 | 29.53 | 29.88 | 29.53 | 29.65 | 360,622 | +0.12(+0.39%) |
Jul 17, 2015 | 29.17 | 29.53 | 29.17 | 29.53 | 228,539 | +0.28(+0.97%) |
Jul 16, 2015 | 29.30 | 29.52 | 29.14 | 29.25 | 291,331 | +0.20(+0.70%) |
Jul 15, 2015 | 29.65 | 29.77 | 28.94 | 29.05 | 602,415 | -0.57(-1.93%) |
Jul 14, 2015 | 29.27 | 29.73 | 28.96 | 29.62 | 376,244 | +0.42(+1.44%) |
Jul 13, 2015 | 29.18 | 29.27 | 28.94 | 29.20 | 237,013 | +0.22(+0.75%) |
Jul 10, 2015 | 29.06 | 29.19 | 28.73 | 28.98 | 233,777 | +0.22(+0.75%) |
Jul 09, 2015 | 29.10 | 29.20 | 28.63 | 28.76 | 217,266 | -0.10(-0.33%) |
Jul 08, 2015 | 28.85 | 28.97 | 28.56 | 28.86 | 300,179 | -0.21(-0.73%) |
Jul 07, 2015 | 29.19 | 29.27 | 28.71 | 29.07 | 240,036 | -0.09(-0.29%) |
Jul 06, 2015 | 28.97 | 29.23 | 28.91 | 29.16 | 292,591 | +0.06(+0.21%) |
Jul 02, 2015 | 29.65 | 29.10 | 29.10 | 29.10 | 242,375 | -0.44(-1.50%) |