Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.87 | 22.26 | 21.17 | 21.65 | 183,753 | -0.12(-0.55%) |
Sep 29, 2015 | 22.91 | 23.20 | 21.54 | 21.77 | 54,412 | -1.13(-4.93%) |
Sep 28, 2015 | 22.45 | 23.43 | 22.45 | 22.90 | 37,679 | +0.47(+2.10%) |
Sep 25, 2015 | 23.79 | 23.79 | 22.40 | 22.43 | 30,907 | -1.06(-4.51%) |
Sep 24, 2015 | 22.64 | 23.66 | 22.64 | 23.49 | 64,900 | +0.80(+3.53%) |
Sep 23, 2015 | 23.18 | 23.42 | 22.63 | 22.69 | 25,856 | -0.33(-1.43%) |
Sep 22, 2015 | 23.12 | 23.49 | 22.89 | 23.02 | 22,440 | -0.57(-2.42%) |
Sep 21, 2015 | 23.53 | 23.96 | 23.02 | 23.59 | 21,507 | +0.23(+0.98%) |
Sep 18, 2015 | 23.48 | 23.69 | 22.89 | 23.36 | 45,301 | -0.40(-1.68%) |
Sep 17, 2015 | 23.34 | 23.98 | 22.99 | 23.76 | 18,589 | +0.31(+1.32%) |
Sep 16, 2015 | 23.27 | 23.72 | 22.76 | 23.45 | 26,142 | +0.31(+1.34%) |
Sep 15, 2015 | 23.05 | 23.41 | 22.66 | 23.14 | 20,153 | +0.27(+1.18%) |
Sep 14, 2015 | 22.74 | 23.27 | 22.08 | 22.87 | 27,341 | +0.46(+2.05%) |
Sep 11, 2015 | 22.82 | 22.86 | 21.97 | 22.41 | 39,213 | -0.66(-2.86%) |
Sep 10, 2015 | 23.03 | 23.40 | 22.78 | 23.07 | 8,473 | +0.05(+0.22%) |
Sep 09, 2015 | 23.33 | 23.85 | 22.90 | 23.02 | 29,468 | -0.14(-0.60%) |
Sep 08, 2015 | 22.61 | 23.29 | 22.38 | 23.16 | 19,329 | +0.71(+3.16%) |
Sep 04, 2015 | 21.41 | 22.45 | 22.45 | 22.45 | 22,000 | +0.75(+3.46%) |
Sep 03, 2015 | 21.60 | 21.86 | 21.10 | 21.70 | 37,387 | -0.07(-0.32%) |
Sep 02, 2015 | 21.86 | 22.34 | 21.35 | 21.77 | 24,277 | +0.00(+0.00%) |
Sep 01, 2015 | 23.00 | 23.30 | 21.50 | 21.77 | 38,152 | -1.62(-6.93%) |
Aug 31, 2015 | 22.85 | 23.46 | 22.68 | 23.39 | 27,332 | +0.45(+1.96%) |
Aug 28, 2015 | 23.04 | 23.22 | 22.72 | 22.94 | 43,460 | -0.24(-1.04%) |
Aug 27, 2015 | 23.02 | 23.27 | 22.44 | 23.18 | 29,533 | +0.19(+0.83%) |
Aug 26, 2015 | 23.55 | 23.55 | 21.88 | 22.99 | 49,807 | -0.19(-0.82%) |
Aug 25, 2015 | 23.62 | 23.86 | 22.14 | 23.18 | 29,213 | +0.25(+1.09%) |
Aug 24, 2015 | 23.03 | 24.41 | 22.93 | 22.93 | 37,999 | -0.95(-3.98%) |
Aug 21, 2015 | 23.99 | 24.40 | 23.79 | 23.88 | 28,378 | -0.30(-1.24%) |
Aug 20, 2015 | 24.44 | 24.81 | 24.12 | 24.18 | 29,152 | -0.23(-0.94%) |
Aug 19, 2015 | 25.00 | 25.00 | 23.73 | 24.41 | 26,731 | -0.55(-2.20%) |
Aug 18, 2015 | 25.98 | 25.98 | 24.86 | 24.96 | 23,171 | -1.20(-4.59%) |
Aug 17, 2015 | 24.94 | 26.18 | 24.62 | 26.16 | 28,557 | +1.06(+4.22%) |
Aug 14, 2015 | 25.13 | 26.02 | 24.70 | 25.10 | 8,863 | -0.20(-0.79%) |
Aug 13, 2015 | 26.22 | 26.45 | 25.11 | 25.30 | 16,704 | -1.08(-4.09%) |
Aug 12, 2015 | 26.89 | 26.89 | 25.95 | 26.38 | 23,371 | -0.61(-2.26%) |
Aug 11, 2015 | 26.14 | 27.00 | 25.82 | 26.99 | 39,655 | +0.77(+2.94%) |
Aug 10, 2015 | 25.52 | 26.26 | 25.34 | 26.22 | 28,128 | +0.41(+1.59%) |
Aug 07, 2015 | 25.76 | 26.56 | 25.41 | 25.81 | 14,087 | -0.05(-0.19%) |
Aug 06, 2015 | 25.47 | 26.42 | 25.43 | 25.86 | 24,641 | +0.57(+2.25%) |
Aug 05, 2015 | 26.34 | 26.36 | 25.25 | 25.29 | 18,064 | -1.00(-3.80%) |
Aug 04, 2015 | 26.90 | 26.95 | 25.54 | 26.29 | 25,351 | -0.55(-2.05%) |
Aug 03, 2015 | 27.71 | 27.71 | 26.39 | 26.84 | 49,190 | -0.52(-1.90%) |
Jul 31, 2015 | 26.80 | 28.13 | 26.42 | 27.36 | 63,512 | +0.63(+2.36%) |
Jul 30, 2015 | 26.93 | 27.49 | 26.52 | 26.73 | 37,083 | -0.20(-0.74%) |
Jul 29, 2015 | 26.64 | 27.23 | 26.24 | 26.93 | 48,081 | +0.29(+1.09%) |
Jul 28, 2015 | 27.00 | 27.00 | 26.11 | 26.64 | 50,176 | -0.44(-1.62%) |
Jul 27, 2015 | 28.01 | 28.14 | 26.05 | 27.08 | 46,591 | -0.92(-3.29%) |
Jul 24, 2015 | 27.71 | 28.55 | 27.45 | 28.00 | 70,498 | +0.24(+0.86%) |
Jul 23, 2015 | 23.99 | 28.07 | 23.74 | 27.76 | 371,472 | +5.90(+26.99%) |
Jul 22, 2015 | 22.20 | 22.26 | 21.65 | 21.86 | 31,740 | -0.31(-1.40%) |
Jul 21, 2015 | 23.36 | 23.81 | 21.49 | 22.17 | 44,293 | -1.15(-4.93%) |
Jul 20, 2015 | 24.15 | 24.40 | 23.15 | 23.32 | 46,532 | -0.80(-3.32%) |
Jul 17, 2015 | 23.79 | 24.29 | 23.78 | 24.12 | 42,157 | +0.32(+1.34%) |
Jul 16, 2015 | 23.99 | 24.00 | 23.72 | 23.80 | 28,920 | +0.35(+1.49%) |
Jul 15, 2015 | 24.04 | 24.15 | 23.45 | 23.45 | 20,076 | -0.19(-0.80%) |
Jul 14, 2015 | 23.80 | 24.38 | 23.46 | 23.64 | 16,756 | -0.26(-1.09%) |
Jul 13, 2015 | 24.16 | 24.98 | 23.76 | 23.90 | 28,144 | +0.02(+0.08%) |
Jul 10, 2015 | 23.71 | 23.98 | 23.42 | 23.88 | 99,685 | +0.29(+1.23%) |
Jul 09, 2015 | 23.72 | 23.79 | 23.37 | 23.59 | 26,811 | +0.09(+0.38%) |
Jul 08, 2015 | 23.55 | 23.73 | 23.26 | 23.50 | 30,322 | -0.10(-0.42%) |
Jul 07, 2015 | 23.50 | 23.95 | 23.10 | 23.60 | 50,483 | +0.11(+0.47%) |
Jul 06, 2015 | 23.41 | 23.70 | 22.60 | 23.49 | 23,669 | +0.00(+0.00%) |
Jul 02, 2015 | 23.90 | 23.49 | 23.49 | 23.49 | 49,700 | -0.34(-1.43%) |