Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.57 | 21.89 | 21.51 | 21.89 | 32,910 | +0.62(+2.92%) |
Sep 29, 2015 | 21.52 | 21.65 | 21.13 | 21.27 | 117,105 | -0.21(-0.97%) |
Sep 28, 2015 | 22.35 | 22.35 | 21.46 | 21.48 | 25,129 | -1.05(-4.68%) |
Sep 25, 2015 | 22.75 | 22.76 | 22.45 | 22.53 | 13,840 | +0.04(+0.17%) |
Sep 24, 2015 | 22.47 | 22.49 | 22.15 | 22.49 | 32,716 | -0.16(-0.71%) |
Sep 23, 2015 | 22.79 | 22.88 | 22.63 | 22.65 | 38,278 | -0.08(-0.33%) |
Sep 22, 2015 | 22.95 | 22.95 | 22.61 | 22.73 | 62,371 | -0.50(-2.15%) |
Sep 21, 2015 | 23.35 | 23.51 | 23.14 | 23.23 | 12,005 | -0.01(-0.04%) |
Sep 18, 2015 | 23.23 | 23.39 | 23.04 | 23.24 | 22,669 | -0.25(-1.04%) |
Sep 17, 2015 | 23.54 | 23.83 | 23.47 | 23.48 | 31,726 | -0.06(-0.24%) |
Sep 16, 2015 | 23.33 | 23.56 | 23.28 | 23.54 | 22,811 | +0.24(+1.01%) |
Sep 15, 2015 | 23.07 | 23.33 | 23.02 | 23.30 | 20,841 | +0.31(+1.35%) |
Sep 14, 2015 | 23.10 | 23.10 | 22.93 | 22.99 | 33,874 | -0.06(-0.25%) |
Sep 11, 2015 | 22.97 | 23.05 | 22.89 | 23.05 | 41,530 | +0.00(+0.00%) |
Sep 10, 2015 | 22.95 | 23.18 | 22.94 | 23.05 | 42,945 | -0.03(-0.12%) |
Sep 09, 2015 | 23.42 | 23.46 | 23.08 | 23.08 | 19,665 | -0.16(-0.69%) |
Sep 08, 2015 | 23.10 | 23.24 | 23.00 | 23.24 | 27,699 | +0.47(+2.07%) |
Sep 04, 2015 | 22.64 | 22.77 | 22.77 | 22.77 | 18,260 | -0.30(-1.31%) |
Sep 03, 2015 | 23.02 | 23.22 | 22.98 | 23.07 | 20,776 | +0.14(+0.62%) |
Sep 02, 2015 | 22.95 | 22.95 | 22.60 | 22.93 | 45,252 | +0.27(+1.21%) |
Sep 01, 2015 | 22.90 | 23.13 | 22.51 | 22.65 | 145,012 | -0.73(-3.10%) |
Aug 31, 2015 | 23.46 | 23.55 | 23.33 | 23.38 | 32,166 | -0.18(-0.76%) |
Aug 28, 2015 | 23.40 | 23.64 | 23.34 | 23.56 | 29,857 | +0.13(+0.57%) |
Aug 27, 2015 | 23.09 | 23.55 | 23.08 | 23.43 | 53,494 | +0.66(+2.89%) |
Aug 26, 2015 | 22.32 | 22.81 | 22.03 | 22.77 | 67,063 | +0.80(+3.64%) |
Aug 25, 2015 | 22.70 | 23.03 | 21.97 | 21.97 | 68,603 | -0.29(-1.31%) |
Aug 24, 2015 | 22.00 | 22.98 | 13.19 | 22.26 | 308,790 | -0.88(-3.81%) |
Aug 21, 2015 | 23.48 | 23.60 | 23.12 | 23.14 | 263,096 | -0.61(-2.55%) |
Aug 20, 2015 | 24.25 | 24.26 | 23.73 | 23.75 | 58,125 | -0.74(-3.02%) |
Aug 19, 2015 | 24.57 | 24.61 | 24.29 | 24.49 | 23,563 | -0.18(-0.74%) |
Aug 18, 2015 | 24.78 | 24.81 | 24.66 | 24.67 | 51,762 | -0.16(-0.64%) |
Aug 17, 2015 | 24.57 | 24.83 | 24.48 | 24.83 | 111,172 | +0.21(+0.84%) |
Aug 14, 2015 | 24.48 | 24.66 | 24.48 | 24.62 | 117,168 | +0.11(+0.46%) |
Aug 13, 2015 | 24.54 | 24.64 | 24.49 | 24.51 | 156,877 | -0.05(-0.19%) |
Aug 12, 2015 | 24.47 | 24.60 | 24.13 | 24.56 | 89,460 | -0.07(-0.27%) |
Aug 11, 2015 | 24.77 | 24.79 | 24.54 | 24.62 | 26,278 | -0.38(-1.51%) |
Aug 10, 2015 | 24.77 | 25.02 | 24.77 | 25.00 | 43,891 | +0.34(+1.38%) |
Aug 07, 2015 | 24.68 | 24.68 | 24.49 | 24.66 | 43,880 | -0.04(-0.16%) |
Aug 06, 2015 | 24.97 | 24.97 | 24.59 | 24.70 | 65,435 | -0.27(-1.09%) |
Aug 05, 2015 | 25.13 | 25.21 | 24.97 | 24.97 | 20,723 | +0.01(+0.05%) |
Aug 04, 2015 | 24.94 | 25.01 | 24.90 | 24.96 | 14,687 | +0.01(+0.06%) |
Aug 03, 2015 | 25.08 | 25.08 | 24.79 | 24.94 | 37,312 | -0.16(-0.64%) |
Jul 31, 2015 | 25.06 | 25.19 | 25.03 | 25.10 | 60,767 | +0.06(+0.23%) |
Jul 30, 2015 | 24.96 | 25.09 | 24.83 | 25.05 | 38,141 | +0.06(+0.23%) |
Jul 29, 2015 | 24.74 | 25.00 | 24.68 | 24.99 | 36,148 | +0.22(+0.87%) |
Jul 28, 2015 | 24.56 | 24.78 | 24.40 | 24.77 | 99,749 | +0.32(+1.31%) |
Jul 27, 2015 | 24.57 | 24.57 | 24.37 | 24.45 | 62,124 | -0.23(-0.92%) |
Jul 24, 2015 | 25.02 | 25.02 | 24.66 | 24.68 | 205,828 | -0.25(-1.02%) |
Jul 23, 2015 | 25.03 | 25.19 | 24.90 | 24.93 | 849,445 | -0.04(-0.15%) |
Jul 22, 2015 | 24.90 | 25.01 | 24.90 | 24.97 | 34,794 | -0.05(-0.21%) |
Jul 21, 2015 | 25.10 | 25.14 | 24.98 | 25.02 | 33,963 | -0.07(-0.28%) |
Jul 20, 2015 | 25.05 | 25.16 | 25.04 | 25.09 | 32,066 | +0.11(+0.45%) |
Jul 17, 2015 | 25.10 | 25.10 | 24.92 | 24.98 | 24,296 | -0.07(-0.26%) |
Jul 16, 2015 | 25.03 | 25.08 | 25.01 | 25.05 | 44,703 | +0.17(+0.68%) |
Jul 15, 2015 | 25.13 | 25.13 | 24.86 | 24.88 | 50,986 | -0.21(-0.83%) |
Jul 14, 2015 | 24.95 | 25.13 | 24.95 | 25.08 | 43,940 | +0.11(+0.43%) |
Jul 13, 2015 | 24.90 | 24.98 | 24.88 | 24.98 | 40,017 | +0.28(+1.12%) |
Jul 10, 2015 | 24.64 | 24.74 | 24.59 | 24.70 | 79,182 | +0.37(+1.51%) |
Jul 09, 2015 | 24.49 | 24.57 | 24.33 | 24.33 | 73,091 | +0.06(+0.23%) |
Jul 08, 2015 | 24.58 | 24.58 | 24.22 | 24.27 | 27,949 | -0.52(-2.09%) |
Jul 07, 2015 | 24.73 | 24.79 | 24.25 | 24.79 | 51,608 | +0.07(+0.27%) |
Jul 06, 2015 | 24.72 | 24.88 | 24.54 | 24.73 | 50,613 | -0.19(-0.76%) |
Jul 02, 2015 | 24.90 | 24.91 | 24.91 | 24.91 | 83,338 | +0.00(+0.00%) |