Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.01 | 21.14 | 20.90 | 21.13 | 8,302 | +0.49(+2.38%) |
Sep 29, 2015 | 20.62 | 20.74 | 20.62 | 20.64 | 9,756 | -0.80(-3.75%) |
Sep 28, 2015 | 21.63 | 21.63 | 21.33 | 21.44 | 14,582 | -1.43(-6.25%) |
Sep 25, 2015 | 23.12 | 23.12 | 22.11 | 22.87 | 4,024 | +0.62(+2.79%) |
Sep 24, 2015 | 22.11 | 22.27 | 22.02 | 22.25 | 13,850 | -0.67(-2.92%) |
Sep 23, 2015 | 23.28 | 23.28 | 22.74 | 22.92 | 9,597 | +0.10(+0.44%) |
Sep 22, 2015 | 22.87 | 23.00 | 22.75 | 22.82 | 18,489 | -0.53(-2.27%) |
Sep 21, 2015 | 23.31 | 23.37 | 23.19 | 23.35 | 15,129 | +0.10(+0.43%) |
Sep 18, 2015 | 23.30 | 23.37 | 23.23 | 23.25 | 18,189 | -0.93(-3.85%) |
Sep 17, 2015 | 23.95 | 24.25 | 23.91 | 24.18 | 10,803 | +0.41(+1.72%) |
Sep 16, 2015 | 23.70 | 23.77 | 23.70 | 23.77 | 2,725 | +0.28(+1.19%) |
Sep 15, 2015 | 23.30 | 23.49 | 23.25 | 23.49 | 11,882 | +0.45(+1.98%) |
Sep 14, 2015 | 23.02 | 23.06 | 23.01 | 23.04 | 3,664 | -0.25(-1.05%) |
Sep 11, 2015 | 23.16 | 23.28 | 23.05 | 23.28 | 6,776 | -0.38(-1.61%) |
Sep 10, 2015 | 23.40 | 23.66 | 23.40 | 23.66 | 11,015 | +0.09(+0.38%) |
Sep 09, 2015 | 23.89 | 23.95 | 23.57 | 23.57 | 10,257 | +0.04(+0.17%) |
Sep 08, 2015 | 23.48 | 23.61 | 23.45 | 23.53 | 9,237 | +1.08(+4.81%) |
Sep 04, 2015 | 22.45 | 22.45 | 22.45 | 0 | -0.65(-2.81%) | |
Sep 03, 2015 | 23.07 | 23.10 | 22.96 | 23.10 | 5,389 | +0.34(+1.49%) |
Sep 02, 2015 | 22.85 | 22.85 | 22.61 | 22.76 | 12,729 | -0.33(-1.43%) |
Sep 01, 2015 | 23.15 | 23.36 | 23.04 | 23.09 | 16,151 | -0.83(-3.47%) |
Aug 31, 2015 | 23.89 | 23.96 | 23.87 | 23.92 | 3,962 | -0.49(-2.01%) |
Aug 28, 2015 | 24.37 | 24.47 | 24.24 | 24.41 | 7,590 | +0.98(+4.18%) |
Aug 27, 2015 | 23.10 | 23.70 | 22.97 | 23.43 | 23,239 | +0.55(+2.40%) |
Aug 26, 2015 | 22.95 | 22.95 | 22.50 | 22.88 | 5,713 | +0.46(+2.05%) |
Aug 25, 2015 | 22.84 | 22.84 | 22.17 | 22.42 | 27,567 | -0.18(-0.80%) |
Aug 24, 2015 | 22.45 | 22.78 | 22.18 | 22.60 | 10,548 | -0.59(-2.54%) |
Aug 21, 2015 | 23.53 | 23.53 | 23.13 | 23.19 | 11,611 | -0.27(-1.17%) |
Aug 20, 2015 | 23.67 | 23.67 | 23.40 | 23.46 | 6,000 | -0.75(-3.12%) |
Aug 19, 2015 | 24.21 | 24.39 | 24.21 | 24.22 | 15,369 | -0.16(-0.66%) |
Aug 18, 2015 | 24.50 | 24.50 | 24.38 | 24.38 | 3,405 | -0.41(-1.63%) |
Aug 17, 2015 | 24.72 | 24.82 | 24.72 | 24.79 | 1,276 | +0.18(+0.71%) |
Aug 14, 2015 | 24.55 | 24.61 | 24.51 | 24.61 | 3,442 | +0.08(+0.33%) |
Aug 13, 2015 | 24.45 | 24.58 | 24.38 | 24.53 | 3,817 | +0.17(+0.70%) |
Aug 12, 2015 | 24.18 | 24.38 | 24.17 | 24.36 | 7,007 | -0.82(-3.26%) |
Aug 11, 2015 | 24.91 | 25.18 | 24.91 | 25.18 | 4,291 | -0.21(-0.81%) |
Aug 10, 2015 | 25.36 | 25.39 | 25.27 | 25.39 | 3,786 | -0.31(-1.23%) |
Aug 07, 2015 | 25.59 | 25.70 | 25.59 | 25.70 | 2,720 | +0.90(+3.63%) |
Aug 06, 2015 | 24.69 | 24.80 | 24.69 | 24.80 | 2,100 | -0.12(-0.48%) |
Aug 05, 2015 | 25.03 | 25.03 | 24.83 | 24.92 | 3,692 | +0.99(+4.14%) |
Aug 04, 2015 | 23.71 | 23.97 | 23.71 | 23.93 | 17,095 | -0.27(-1.12%) |
Aug 03, 2015 | 24.08 | 24.20 | 24.06 | 24.20 | 2,841 | -0.33(-1.35%) |
Jul 31, 2015 | 24.47 | 24.53 | 24.45 | 24.53 | 3,902 | +0.17(+0.70%) |
Jul 30, 2015 | 24.24 | 24.36 | 24.22 | 24.36 | 13,046 | +0.28(+1.16%) |
Jul 29, 2015 | 23.77 | 24.10 | 23.75 | 24.08 | 23,740 | +0.92(+3.97%) |
Jul 28, 2015 | 23.09 | 23.20 | 23.07 | 23.16 | 7,499 | -0.35(-1.49%) |
Jul 27, 2015 | 23.41 | 23.51 | 23.41 | 23.51 | 4,733 | -0.19(-0.80%) |
Jul 24, 2015 | 23.81 | 23.81 | 23.70 | 23.70 | 1,491 | -0.50(-2.07%) |
Jul 23, 2015 | 24.18 | 24.27 | 24.15 | 24.20 | 4,926 | +0.00(+0.02%) |
Jul 22, 2015 | 24.20 | 24.20 | 24.18 | 24.20 | 11,879 | +0.16(+0.69%) |
Jul 21, 2015 | 23.98 | 24.04 | 23.94 | 24.03 | 7,980 | -0.29(-1.19%) |
Jul 20, 2015 | 24.32 | 24.42 | 24.30 | 24.32 | 23,567 | +0.02(+0.08%) |
Jul 17, 2015 | 24.30 | 24.41 | 24.30 | 24.30 | 2,480 | -0.14(-0.57%) |
Jul 16, 2015 | 24.35 | 24.56 | 24.35 | 24.44 | 2,580 | +0.24(+0.97%) |
Jul 15, 2015 | 24.29 | 24.29 | 24.20 | 24.20 | 6,612 | -0.77(-3.06%) |
Jul 14, 2015 | 24.79 | 24.97 | 24.74 | 24.97 | 6,017 | +0.42(+1.71%) |
Jul 13, 2015 | 24.46 | 24.56 | 24.44 | 24.55 | 12,599 | +0.42(+1.74%) |
Jul 10, 2015 | 24.06 | 24.17 | 24.03 | 24.13 | 5,962 | +0.66(+2.81%) |
Jul 09, 2015 | 23.70 | 23.70 | 23.44 | 23.47 | 7,148 | +0.68(+2.99%) |
Jul 08, 2015 | 23.02 | 23.03 | 22.73 | 22.79 | 29,427 | -2.36(-9.39%) |
Jul 07, 2015 | 25.15 | 24.95 | 25.15 | 72,588 | -0.35(-1.37%) | |
Jul 06, 2015 | 25.54 | 25.57 | 25.50 | 25.50 | 5,378 | -0.65(-2.49%) |
Jul 02, 2015 | 26.15 | 26.15 | 26.15 | 0 | -0.42(-1.58%) |