Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.37 | 22.53 | 22.23 | 22.51 | 438,530 | +0.34(+1.52%) |
Sep 29, 2015 | 22.30 | 22.45 | 22.06 | 22.18 | 954,337 | -0.12(-0.52%) |
Sep 28, 2015 | 22.84 | 22.88 | 22.22 | 22.29 | 1,724,252 | -0.66(-2.88%) |
Sep 25, 2015 | 23.37 | 23.37 | 22.84 | 22.95 | 470,985 | -0.21(-0.92%) |
Sep 24, 2015 | 23.09 | 23.19 | 22.90 | 23.17 | 374,617 | -0.07(-0.31%) |
Sep 23, 2015 | 23.37 | 23.44 | 23.18 | 23.24 | 301,607 | -0.09(-0.38%) |
Sep 22, 2015 | 23.45 | 23.50 | 23.20 | 23.32 | 642,006 | -0.36(-1.51%) |
Sep 21, 2015 | 23.85 | 24.02 | 23.64 | 23.68 | 805,800 | -0.02(-0.10%) |
Sep 18, 2015 | 23.77 | 23.94 | 23.66 | 23.71 | 686,981 | -0.35(-1.45%) |
Sep 17, 2015 | 24.03 | 24.36 | 23.98 | 24.06 | 759,998 | +0.04(+0.15%) |
Sep 16, 2015 | 23.84 | 24.04 | 23.80 | 24.02 | 353,745 | +0.20(+0.85%) |
Sep 15, 2015 | 23.61 | 23.86 | 23.58 | 23.82 | 1,551,268 | +0.26(+1.09%) |
Sep 14, 2015 | 23.70 | 23.71 | 23.51 | 23.56 | 420,015 | -0.09(-0.37%) |
Sep 11, 2015 | 23.43 | 23.65 | 23.37 | 23.65 | 674,624 | +0.10(+0.43%) |
Sep 10, 2015 | 23.43 | 23.70 | 23.41 | 23.55 | 380,799 | +0.06(+0.26%) |
Sep 09, 2015 | 23.91 | 23.93 | 23.45 | 23.49 | 1,118,916 | -0.23(-0.95%) |
Sep 08, 2015 | 23.53 | 23.74 | 23.45 | 23.71 | 464,749 | +0.52(+2.23%) |
Sep 04, 2015 | 23.16 | 23.19 | 23.19 | 23.19 | 777,668 | -0.20(-0.85%) |
Sep 03, 2015 | 23.41 | 23.63 | 23.35 | 23.39 | 536,638 | +0.03(+0.13%) |
Sep 02, 2015 | 23.28 | 23.36 | 23.01 | 23.36 | 732,572 | +0.37(+1.59%) |
Sep 01, 2015 | 23.25 | 23.41 | 22.92 | 23.00 | 1,703,865 | -0.65(-2.76%) |
Aug 31, 2015 | 23.70 | 23.81 | 23.56 | 23.65 | 768,121 | -0.11(-0.46%) |
Aug 28, 2015 | 23.57 | 23.80 | 23.51 | 23.76 | 887,873 | +0.17(+0.73%) |
Aug 27, 2015 | 23.32 | 23.69 | 23.19 | 23.59 | 1,147,802 | +0.49(+2.10%) |
Aug 26, 2015 | 22.97 | 23.13 | 22.50 | 23.10 | 954,050 | +0.57(+2.55%) |
Aug 25, 2015 | 23.49 | 23.53 | 22.52 | 22.53 | 1,411,546 | -0.19(-0.82%) |
Aug 24, 2015 | 22.32 | 23.45 | 21.20 | 22.71 | 2,742,361 | -0.91(-3.87%) |
Aug 21, 2015 | 23.81 | 23.97 | 23.60 | 23.63 | 1,382,859 | -0.40(-1.67%) |
Aug 20, 2015 | 24.47 | 24.48 | 24.03 | 24.03 | 1,320,390 | -0.64(-2.61%) |
Aug 19, 2015 | 24.80 | 24.86 | 24.53 | 24.67 | 754,553 | -0.25(-1.01%) |
Aug 18, 2015 | 25.06 | 25.07 | 24.90 | 24.93 | 520,843 | -0.15(-0.62%) |
Aug 17, 2015 | 24.80 | 25.08 | 24.68 | 25.08 | 482,004 | +0.22(+0.87%) |
Aug 14, 2015 | 24.69 | 24.87 | 24.63 | 24.86 | 329,183 | +0.15(+0.61%) |
Aug 13, 2015 | 24.75 | 24.86 | 24.65 | 24.71 | 517,936 | -0.05(-0.20%) |
Aug 12, 2015 | 24.66 | 24.81 | 24.34 | 24.76 | 540,254 | -0.05(-0.20%) |
Aug 11, 2015 | 24.83 | 24.95 | 24.70 | 24.81 | 637,192 | -0.20(-0.81%) |
Aug 10, 2015 | 24.82 | 25.04 | 24.78 | 25.01 | 480,596 | +0.30(+1.23%) |
Aug 07, 2015 | 24.75 | 24.78 | 24.56 | 24.71 | 705,135 | -0.13(-0.53%) |
Aug 06, 2015 | 25.19 | 25.19 | 24.67 | 24.84 | 684,151 | -0.31(-1.23%) |
Aug 05, 2015 | 25.18 | 25.38 | 25.08 | 25.15 | 460,114 | +0.10(+0.39%) |
Aug 04, 2015 | 25.12 | 25.21 | 24.99 | 25.05 | 519,133 | -0.03(-0.13%) |
Aug 03, 2015 | 25.22 | 25.22 | 24.94 | 25.08 | 964,460 | -0.15(-0.58%) |
Jul 31, 2015 | 25.16 | 25.35 | 25.11 | 25.23 | 571,562 | +0.11(+0.46%) |
Jul 30, 2015 | 25.00 | 25.13 | 24.88 | 25.12 | 567,673 | +0.06(+0.25%) |
Jul 29, 2015 | 24.87 | 25.10 | 24.79 | 25.05 | 731,243 | +0.17(+0.69%) |
Jul 28, 2015 | 24.75 | 24.92 | 24.48 | 24.88 | 855,564 | +0.23(+0.93%) |
Jul 27, 2015 | 24.78 | 24.80 | 24.62 | 24.65 | 765,203 | -0.24(-0.96%) |
Jul 24, 2015 | 25.23 | 25.27 | 24.87 | 24.89 | 509,167 | -0.32(-1.28%) |
Jul 23, 2015 | 25.49 | 25.54 | 25.19 | 25.21 | 769,425 | -0.23(-0.89%) |
Jul 22, 2015 | 25.27 | 25.47 | 25.27 | 25.44 | 432,505 | +0.05(+0.19%) |
Jul 21, 2015 | 25.51 | 25.60 | 25.35 | 25.39 | 515,715 | -0.12(-0.47%) |
Jul 20, 2015 | 25.64 | 25.64 | 25.46 | 25.51 | 1,100,193 | -0.11(-0.41%) |
Jul 17, 2015 | 25.76 | 25.76 | 25.55 | 25.61 | 516,222 | -0.15(-0.58%) |
Jul 16, 2015 | 25.74 | 25.81 | 25.70 | 25.76 | 340,290 | +0.16(+0.62%) |
Jul 15, 2015 | 25.76 | 25.78 | 25.56 | 25.61 | 667,961 | -0.15(-0.57%) |
Jul 14, 2015 | 25.61 | 25.80 | 25.61 | 25.75 | 519,328 | +0.12(+0.48%) |
Jul 13, 2015 | 25.53 | 25.65 | 25.45 | 25.63 | 547,616 | +0.25(+0.99%) |
Jul 10, 2015 | 25.28 | 25.39 | 25.23 | 25.38 | 1,230,656 | +0.32(+1.29%) |
Jul 09, 2015 | 25.20 | 25.31 | 25.01 | 25.05 | 393,024 | +0.10(+0.39%) |
Jul 08, 2015 | 25.16 | 25.23 | 24.85 | 24.96 | 494,418 | -0.39(-1.52%) |
Jul 07, 2015 | 25.29 | 25.32 | 24.88 | 25.34 | 560,613 | +0.07(+0.28%) |
Jul 06, 2015 | 25.18 | 25.44 | 25.13 | 25.27 | 631,942 | -0.06(-0.24%) |
Jul 02, 2015 | 25.50 | 25.33 | 25.33 | 25.33 | 999,083 | -0.14(-0.55%) |