Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.62 | 24.05 | 23.52 | 24.01 | 393,218 | +0.42(+1.77%) |
Sep 29, 2015 | 23.59 | 23.83 | 23.47 | 23.59 | 417,592 | +0.00(+0.00%) |
Sep 28, 2015 | 23.34 | 23.72 | 23.34 | 23.59 | 603,267 | +0.19(+0.80%) |
Sep 25, 2015 | 23.16 | 23.74 | 23.04 | 23.40 | 483,216 | +0.29(+1.25%) |
Sep 24, 2015 | 22.80 | 23.13 | 22.78 | 23.11 | 412,818 | +0.24(+1.04%) |
Sep 23, 2015 | 22.74 | 22.90 | 22.61 | 22.87 | 352,139 | +0.16(+0.70%) |
Sep 22, 2015 | 22.72 | 22.97 | 22.57 | 22.72 | 249,029 | -0.12(-0.54%) |
Sep 21, 2015 | 22.82 | 22.99 | 22.69 | 22.84 | 314,573 | +0.16(+0.70%) |
Sep 18, 2015 | 22.59 | 22.91 | 22.51 | 22.68 | 1,094,349 | -0.11(-0.48%) |
Sep 17, 2015 | 22.38 | 23.07 | 22.24 | 22.79 | 350,080 | +0.36(+1.61%) |
Sep 16, 2015 | 22.33 | 22.48 | 22.15 | 22.43 | 344,206 | +0.16(+0.71%) |
Sep 15, 2015 | 22.11 | 22.30 | 21.93 | 22.27 | 296,920 | +0.18(+0.82%) |
Sep 14, 2015 | 22.12 | 22.25 | 22.02 | 22.09 | 245,499 | +0.08(+0.36%) |
Sep 11, 2015 | 21.72 | 22.02 | 21.65 | 22.01 | 327,942 | +0.25(+1.13%) |
Sep 10, 2015 | 21.88 | 22.02 | 21.71 | 21.76 | 306,234 | -0.13(-0.59%) |
Sep 09, 2015 | 22.14 | 22.34 | 21.85 | 21.89 | 323,357 | -0.19(-0.88%) |
Sep 08, 2015 | 21.86 | 22.12 | 21.78 | 22.09 | 457,924 | +0.48(+2.20%) |
Sep 04, 2015 | 21.76 | 21.61 | 21.61 | 21.61 | 335,164 | -0.34(-1.55%) |
Sep 03, 2015 | 21.96 | 22.09 | 21.82 | 21.95 | 409,354 | +0.13(+0.60%) |
Sep 02, 2015 | 22.10 | 22.20 | 21.70 | 21.82 | 673,060 | -0.04(-0.17%) |
Sep 01, 2015 | 22.17 | 22.31 | 21.78 | 21.86 | 531,295 | -0.57(-2.54%) |
Aug 31, 2015 | 22.59 | 22.67 | 22.12 | 22.43 | 389,430 | -0.22(-0.98%) |
Aug 28, 2015 | 22.89 | 23.01 | 22.42 | 22.65 | 510,412 | -0.22(-0.97%) |
Aug 27, 2015 | 22.70 | 22.93 | 22.48 | 22.87 | 543,081 | +0.26(+1.17%) |
Aug 26, 2015 | 22.60 | 22.68 | 22.09 | 22.61 | 403,824 | +0.35(+1.57%) |
Aug 25, 2015 | 23.23 | 23.36 | 22.24 | 22.25 | 532,650 | -0.66(-2.90%) |
Aug 24, 2015 | 23.11 | 23.60 | 22.82 | 22.92 | 699,289 | -0.98(-4.10%) |
Aug 21, 2015 | 23.75 | 24.18 | 23.53 | 23.90 | 492,866 | -0.21(-0.86%) |
Aug 20, 2015 | 24.05 | 24.37 | 24.00 | 24.11 | 469,807 | -0.09(-0.38%) |
Aug 19, 2015 | 24.05 | 24.32 | 23.82 | 24.20 | 294,668 | +0.09(+0.39%) |
Aug 18, 2015 | 24.18 | 24.29 | 24.03 | 24.11 | 273,311 | -0.18(-0.74%) |
Aug 17, 2015 | 24.11 | 24.40 | 24.01 | 24.28 | 245,259 | +0.16(+0.65%) |
Aug 14, 2015 | 23.83 | 24.13 | 23.77 | 24.13 | 235,506 | +0.26(+1.11%) |
Aug 13, 2015 | 23.88 | 24.03 | 23.71 | 23.86 | 243,938 | -0.10(-0.42%) |
Aug 12, 2015 | 23.68 | 23.99 | 23.59 | 23.96 | 366,340 | +0.29(+1.24%) |
Aug 11, 2015 | 23.41 | 23.68 | 23.28 | 23.67 | 309,110 | +0.29(+1.22%) |
Aug 10, 2015 | 23.43 | 23.61 | 23.28 | 23.38 | 377,587 | -0.05(-0.21%) |
Aug 07, 2015 | 23.12 | 23.55 | 23.07 | 23.43 | 294,382 | +0.21(+0.92%) |
Aug 06, 2015 | 23.11 | 23.22 | 22.86 | 23.22 | 398,969 | +0.09(+0.37%) |
Aug 05, 2015 | 23.20 | 23.35 | 23.05 | 23.13 | 250,586 | +0.06(+0.28%) |
Aug 04, 2015 | 23.43 | 23.43 | 23.05 | 23.07 | 332,451 | -0.41(-1.76%) |
Aug 03, 2015 | 23.66 | 23.76 | 23.38 | 23.48 | 241,098 | -0.11(-0.45%) |
Jul 31, 2015 | 23.56 | 23.75 | 23.42 | 23.59 | 584,799 | +0.29(+1.26%) |
Jul 30, 2015 | 23.06 | 23.42 | 22.97 | 23.30 | 458,966 | +0.17(+0.74%) |
Jul 29, 2015 | 22.79 | 23.13 | 22.67 | 23.13 | 578,060 | +0.31(+1.35%) |
Jul 28, 2015 | 22.66 | 22.85 | 22.42 | 22.82 | 522,782 | +0.16(+0.73%) |
Jul 27, 2015 | 22.37 | 22.73 | 22.37 | 22.66 | 311,264 | +0.29(+1.28%) |
Jul 24, 2015 | 22.35 | 22.50 | 22.25 | 22.37 | 425,507 | +0.00(+0.00%) |
Jul 23, 2015 | 22.64 | 22.64 | 22.20 | 22.37 | 463,233 | -0.26(-1.17%) |
Jul 22, 2015 | 22.43 | 22.75 | 22.40 | 22.63 | 319,924 | +0.15(+0.67%) |
Jul 21, 2015 | 22.70 | 22.78 | 22.38 | 22.48 | 351,502 | -0.24(-1.04%) |
Jul 20, 2015 | 22.93 | 22.93 | 22.60 | 22.72 | 361,199 | -0.22(-0.97%) |
Jul 17, 2015 | 23.08 | 23.18 | 22.88 | 22.94 | 560,934 | -0.16(-0.71%) |
Jul 16, 2015 | 22.84 | 23.20 | 22.84 | 23.11 | 494,943 | +0.28(+1.22%) |
Jul 15, 2015 | 22.75 | 22.84 | 22.55 | 22.83 | 332,500 | +0.09(+0.41%) |
Jul 14, 2015 | 22.85 | 22.91 | 22.71 | 22.73 | 305,154 | -0.10(-0.44%) |
Jul 13, 2015 | 22.80 | 23.01 | 22.69 | 22.83 | 429,285 | +0.07(+0.31%) |
Jul 10, 2015 | 22.52 | 22.98 | 22.40 | 22.76 | 453,652 | +0.24(+1.08%) |
Jul 09, 2015 | 22.99 | 23.03 | 22.43 | 22.52 | 665,653 | -0.34(-1.47%) |
Jul 08, 2015 | 22.85 | 23.06 | 22.78 | 22.86 | 704,695 | -0.11(-0.47%) |
Jul 07, 2015 | 22.68 | 23.06 | 22.68 | 22.96 | 863,064 | +0.42(+1.87%) |
Jul 06, 2015 | 22.40 | 22.57 | 22.19 | 22.54 | 535,125 | +0.20(+0.90%) |
Jul 02, 2015 | 22.18 | 22.34 | 22.34 | 22.34 | 611,244 | +0.27(+1.23%) |