Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.62 | 23.64 | 23.38 | 23.63 | 75,358 | +0.51(+2.21%) |
Sep 29, 2015 | 23.01 | 23.22 | 22.97 | 23.12 | 65,997 | +0.21(+0.92%) |
Sep 28, 2015 | 22.87 | 23.00 | 22.65 | 22.91 | 102,051 | -0.23(-0.99%) |
Sep 25, 2015 | 23.18 | 23.29 | 23.01 | 23.14 | 58,691 | +0.35(+1.54%) |
Sep 24, 2015 | 22.57 | 22.84 | 22.50 | 22.79 | 71,574 | +0.05(+0.22%) |
Sep 23, 2015 | 22.91 | 22.94 | 22.70 | 22.74 | 24,850 | -0.12(-0.52%) |
Sep 22, 2015 | 22.88 | 22.94 | 22.65 | 22.86 | 58,946 | -0.73(-3.09%) |
Sep 21, 2015 | 23.55 | 23.59 | 23.38 | 23.59 | 23,872 | +0.16(+0.68%) |
Sep 18, 2015 | 23.34 | 23.58 | 23.23 | 23.43 | 24,478 | -0.53(-2.21%) |
Sep 17, 2015 | 23.86 | 24.30 | 23.80 | 23.96 | 24,265 | +0.08(+0.34%) |
Sep 16, 2015 | 23.97 | 24.01 | 23.85 | 23.88 | 24,114 | +0.14(+0.59%) |
Sep 15, 2015 | 23.65 | 23.90 | 23.65 | 23.74 | 63,954 | +0.04(+0.17%) |
Sep 14, 2015 | 23.67 | 23.75 | 23.55 | 23.70 | 53,166 | -0.18(-0.75%) |
Sep 11, 2015 | 23.75 | 23.93 | 23.70 | 23.88 | 33,567 | +0.03(+0.13%) |
Sep 10, 2015 | 23.83 | 23.98 | 23.69 | 23.85 | 43,619 | +0.07(+0.27%) |
Sep 09, 2015 | 24.36 | 24.36 | 23.79 | 23.79 | 26,993 | -0.05(-0.23%) |
Sep 08, 2015 | 23.95 | 24.03 | 23.79 | 23.84 | 42,546 | +0.51(+2.19%) |
Sep 04, 2015 | 23.33 | 23.33 | 23.33 | 0 | -0.56(-2.32%) | |
Sep 03, 2015 | 23.98 | 24.17 | 23.80 | 23.89 | 33,832 | -0.06(-0.27%) |
Sep 02, 2015 | 23.93 | 23.98 | 23.71 | 23.95 | 34,982 | +0.46(+1.96%) |
Sep 01, 2015 | 23.60 | 23.72 | 23.41 | 23.49 | 52,073 | -0.46(-1.92%) |
Aug 31, 2015 | 23.93 | 24.01 | 23.84 | 23.95 | 54,151 | -0.04(-0.17%) |
Aug 28, 2015 | 23.99 | 24.13 | 23.89 | 23.99 | 55,335 | +0.05(+0.21%) |
Aug 27, 2015 | 23.89 | 24.11 | 23.83 | 23.94 | 69,743 | +0.00(+0.00%) |
Aug 26, 2015 | 23.89 | 23.94 | 23.37 | 23.94 | 55,934 | +0.07(+0.29%) |
Aug 25, 2015 | 24.41 | 24.41 | 23.64 | 23.87 | 56,832 | +0.27(+1.12%) |
Aug 24, 2015 | 23.00 | 24.15 | 23.00 | 23.61 | 62,792 | -0.57(-2.34%) |
Aug 21, 2015 | 24.64 | 24.66 | 24.02 | 24.17 | 56,220 | -0.33(-1.35%) |
Aug 20, 2015 | 24.78 | 24.79 | 24.47 | 24.50 | 33,695 | -0.58(-2.31%) |
Aug 19, 2015 | 24.99 | 25.16 | 24.84 | 25.08 | 28,152 | -0.22(-0.87%) |
Aug 18, 2015 | 25.41 | 25.45 | 25.30 | 25.30 | 28,707 | -0.35(-1.36%) |
Aug 17, 2015 | 25.33 | 25.65 | 25.32 | 25.65 | 31,335 | -0.14(-0.54%) |
Aug 14, 2015 | 25.71 | 25.81 | 25.64 | 25.79 | 40,325 | -0.03(-0.10%) |
Aug 13, 2015 | 25.70 | 25.86 | 25.66 | 25.82 | 27,520 | +0.01(+0.02%) |
Aug 12, 2015 | 25.69 | 25.91 | 25.57 | 25.81 | 26,775 | -0.35(-1.34%) |
Aug 11, 2015 | 26.34 | 26.37 | 26.07 | 26.16 | 25,308 | -0.70(-2.61%) |
Aug 10, 2015 | 26.55 | 26.86 | 26.55 | 26.86 | 33,884 | +0.36(+1.38%) |
Aug 07, 2015 | 26.29 | 26.51 | 26.26 | 26.50 | 34,899 | -0.08(-0.32%) |
Aug 06, 2015 | 26.58 | 26.60 | 26.44 | 26.58 | 42,180 | +0.08(+0.30%) |
Aug 05, 2015 | 26.51 | 26.54 | 26.39 | 26.50 | 31,104 | +0.29(+1.11%) |
Aug 04, 2015 | 26.24 | 26.39 | 26.13 | 26.21 | 64,747 | +0.01(+0.04%) |
Aug 03, 2015 | 26.17 | 26.24 | 26.05 | 26.20 | 39,971 | +0.15(+0.58%) |
Jul 31, 2015 | 25.98 | 26.15 | 25.88 | 26.05 | 26,314 | +0.46(+1.80%) |
Jul 30, 2015 | 25.50 | 25.59 | 25.36 | 25.59 | 19,968 | +0.08(+0.31%) |
Jul 29, 2015 | 25.19 | 25.55 | 25.13 | 25.51 | 24,163 | -0.26(-1.01%) |
Jul 28, 2015 | 25.60 | 25.79 | 25.47 | 25.77 | 31,860 | +0.35(+1.38%) |
Jul 27, 2015 | 25.52 | 25.57 | 25.42 | 25.42 | 36,288 | -0.26(-1.01%) |
Jul 24, 2015 | 25.92 | 25.92 | 25.68 | 25.68 | 18,868 | -0.23(-0.89%) |
Jul 23, 2015 | 26.07 | 26.07 | 25.91 | 25.91 | 25,436 | -0.07(-0.27%) |
Jul 22, 2015 | 25.92 | 26.09 | 25.85 | 25.98 | 32,087 | -0.33(-1.25%) |
Jul 21, 2015 | 26.28 | 26.31 | 26.18 | 26.31 | 47,841 | +0.11(+0.42%) |
Jul 20, 2015 | 26.35 | 26.35 | 26.20 | 26.20 | 27,958 | -0.01(-0.04%) |
Jul 17, 2015 | 26.22 | 26.28 | 26.10 | 26.21 | 22,926 | -0.06(-0.23%) |
Jul 16, 2015 | 26.31 | 26.31 | 26.15 | 26.27 | 48,681 | +0.24(+0.92%) |
Jul 15, 2015 | 26.20 | 26.25 | 26.02 | 26.03 | 28,798 | -0.18(-0.69%) |
Jul 14, 2015 | 26.12 | 26.21 | 26.02 | 26.21 | 32,148 | +0.06(+0.23%) |
Jul 13, 2015 | 26.21 | 26.21 | 26.10 | 26.15 | 35,613 | -0.01(-0.04%) |
Jul 10, 2015 | 25.97 | 26.16 | 25.90 | 26.16 | 38,267 | +1.32(+5.31%) |
Jul 09, 2015 | 24.97 | 25.04 | 24.72 | 24.84 | 35,494 | +0.62(+2.56%) |
Jul 08, 2015 | 24.30 | 24.36 | 24.11 | 24.22 | 36,368 | -0.35(-1.42%) |
Jul 07, 2015 | 24.16 | 24.59 | 23.89 | 24.57 | 25,496 | -0.10(-0.41%) |
Jul 06, 2015 | 24.77 | 25.02 | 24.56 | 24.67 | 61,831 | -0.74(-2.91%) |
Jul 02, 2015 | 25.41 | 25.41 | 25.41 | 0 | -0.09(-0.35%) |