Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.16 | 23.65 | 22.79 | 23.53 | 582,065 | +0.70(+3.06%) |
Sep 29, 2015 | 23.93 | 24.02 | 22.45 | 22.83 | 553,650 | -1.17(-4.87%) |
Sep 28, 2015 | 25.33 | 25.45 | 23.97 | 24.00 | 356,247 | -1.46(-5.74%) |
Sep 25, 2015 | 25.45 | 26.29 | 24.95 | 25.46 | 501,698 | +0.22(+0.86%) |
Sep 24, 2015 | 26.06 | 26.21 | 24.96 | 25.24 | 374,322 | -1.04(-3.95%) |
Sep 23, 2015 | 26.29 | 26.65 | 26.11 | 26.28 | 178,374 | -0.03(-0.11%) |
Sep 22, 2015 | 26.32 | 26.48 | 26.04 | 26.31 | 326,840 | -0.37(-1.38%) |
Sep 21, 2015 | 26.04 | 27.24 | 26.04 | 26.68 | 378,770 | +0.75(+2.91%) |
Sep 18, 2015 | 25.85 | 26.39 | 25.71 | 25.92 | 822,554 | -0.40(-1.50%) |
Sep 17, 2015 | 26.20 | 26.72 | 26.15 | 26.32 | 165,520 | +0.04(+0.14%) |
Sep 16, 2015 | 26.23 | 26.37 | 25.65 | 26.28 | 215,349 | +0.12(+0.47%) |
Sep 15, 2015 | 25.86 | 26.36 | 25.60 | 26.16 | 165,389 | +0.41(+1.61%) |
Sep 14, 2015 | 25.54 | 25.84 | 25.35 | 25.74 | 294,816 | +0.28(+1.11%) |
Sep 11, 2015 | 25.98 | 26.06 | 25.38 | 25.46 | 292,340 | -0.54(-2.07%) |
Sep 10, 2015 | 25.80 | 26.13 | 25.39 | 26.00 | 275,046 | +0.14(+0.55%) |
Sep 09, 2015 | 26.95 | 27.28 | 25.69 | 25.86 | 416,414 | -0.99(-3.69%) |
Sep 08, 2015 | 26.41 | 26.96 | 26.06 | 26.85 | 314,988 | +0.76(+2.93%) |
Sep 04, 2015 | 26.58 | 26.08 | 26.08 | 26.08 | 311,464 | -0.74(-2.74%) |
Sep 03, 2015 | 26.71 | 27.30 | 26.61 | 26.82 | 200,847 | +0.12(+0.46%) |
Sep 02, 2015 | 26.58 | 27.01 | 25.81 | 26.70 | 318,022 | +0.36(+1.36%) |
Sep 01, 2015 | 26.17 | 26.96 | 26.16 | 26.34 | 428,585 | -0.42(-1.59%) |
Aug 31, 2015 | 26.36 | 26.99 | 26.23 | 26.76 | 434,793 | +0.17(+0.64%) |
Aug 28, 2015 | 26.33 | 26.87 | 26.15 | 26.59 | 302,201 | +0.12(+0.46%) |
Aug 27, 2015 | 26.03 | 27.09 | 25.83 | 26.47 | 524,312 | +0.74(+2.88%) |
Aug 26, 2015 | 24.88 | 25.82 | 24.23 | 25.73 | 491,528 | +1.28(+5.23%) |
Aug 25, 2015 | 25.62 | 25.68 | 24.44 | 24.45 | 428,457 | +0.01(+0.04%) |
Aug 24, 2015 | 24.39 | 25.58 | 18.59 | 24.44 | 1,360,089 | -1.92(-7.28%) |
Aug 21, 2015 | 26.99 | 27.68 | 26.29 | 26.36 | 696,956 | -1.00(-3.64%) |
Aug 20, 2015 | 28.09 | 28.09 | 27.36 | 27.36 | 520,373 | -0.87(-3.10%) |
Aug 19, 2015 | 28.55 | 28.83 | 28.06 | 28.23 | 323,945 | +0.18(+0.64%) |
Aug 18, 2015 | 28.85 | 28.97 | 28.00 | 28.05 | 294,504 | -1.07(-3.68%) |
Aug 17, 2015 | 29.00 | 29.29 | 28.41 | 29.12 | 147,942 | +0.11(+0.39%) |
Aug 14, 2015 | 28.14 | 29.15 | 27.80 | 29.01 | 385,932 | +0.91(+3.25%) |
Aug 13, 2015 | 27.95 | 28.25 | 27.37 | 28.10 | 500,518 | +0.07(+0.23%) |
Aug 12, 2015 | 29.37 | 29.37 | 27.81 | 28.03 | 813,712 | -1.67(-5.63%) |
Aug 11, 2015 | 30.92 | 30.99 | 29.33 | 29.71 | 552,289 | -1.35(-4.36%) |
Aug 10, 2015 | 31.93 | 31.95 | 30.25 | 31.06 | 603,971 | -0.34(-1.08%) |
Aug 07, 2015 | 31.96 | 32.28 | 29.15 | 31.40 | 989,100 | +0.86(+2.83%) |
Aug 06, 2015 | 31.30 | 31.47 | 29.64 | 30.53 | 664,627 | -0.70(-2.26%) |
Aug 05, 2015 | 30.55 | 31.58 | 30.51 | 31.24 | 675,889 | +0.63(+2.06%) |
Aug 04, 2015 | 29.81 | 30.67 | 29.53 | 30.61 | 647,637 | +0.73(+2.45%) |
Aug 03, 2015 | 29.08 | 29.99 | 28.90 | 29.88 | 348,032 | +0.74(+2.55%) |
Jul 31, 2015 | 28.25 | 29.48 | 28.19 | 29.13 | 392,037 | +0.94(+3.33%) |
Jul 30, 2015 | 28.08 | 28.47 | 27.69 | 28.19 | 156,762 | -0.06(-0.20%) |
Jul 29, 2015 | 28.26 | 28.39 | 27.74 | 28.25 | 222,907 | +0.02(+0.07%) |
Jul 28, 2015 | 27.62 | 28.42 | 27.37 | 28.23 | 291,995 | +0.63(+2.28%) |
Jul 27, 2015 | 27.66 | 27.98 | 27.31 | 27.60 | 403,621 | -0.44(-1.58%) |
Jul 24, 2015 | 28.02 | 28.31 | 27.52 | 28.04 | 335,012 | +0.07(+0.24%) |
Jul 23, 2015 | 28.46 | 28.68 | 27.88 | 27.98 | 255,696 | -0.40(-1.42%) |
Jul 22, 2015 | 28.00 | 28.67 | 26.85 | 28.38 | 299,178 | +0.11(+0.40%) |
Jul 21, 2015 | 28.58 | 29.02 | 28.25 | 28.27 | 170,554 | -0.32(-1.12%) |
Jul 20, 2015 | 29.10 | 29.14 | 28.43 | 28.59 | 510,709 | -0.58(-2.00%) |
Jul 17, 2015 | 29.96 | 30.03 | 28.95 | 29.17 | 427,804 | -0.71(-2.36%) |
Jul 16, 2015 | 29.86 | 30.35 | 29.66 | 29.88 | 318,714 | +0.27(+0.92%) |
Jul 15, 2015 | 30.76 | 30.76 | 29.51 | 29.60 | 339,790 | -1.11(-3.61%) |
Jul 14, 2015 | 30.58 | 30.98 | 30.40 | 30.71 | 283,434 | +0.21(+0.68%) |
Jul 13, 2015 | 30.90 | 30.94 | 30.35 | 30.50 | 362,873 | -0.13(-0.43%) |
Jul 10, 2015 | 30.94 | 31.32 | 30.53 | 30.64 | 260,085 | +0.26(+0.87%) |
Jul 09, 2015 | 30.52 | 31.19 | 30.16 | 30.37 | 435,577 | +0.31(+1.03%) |
Jul 08, 2015 | 30.48 | 30.79 | 29.35 | 30.06 | 410,511 | -0.59(-1.93%) |
Jul 07, 2015 | 31.62 | 31.62 | 29.71 | 30.66 | 528,602 | -1.07(-3.38%) |
Jul 06, 2015 | 31.82 | 32.23 | 31.41 | 31.73 | 322,768 | -0.31(-0.97%) |
Jul 02, 2015 | 31.96 | 32.04 | 32.04 | 32.04 | 329,446 | +0.15(+0.47%) |