Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.68 | 22.77 | 22.52 | 22.76 | 1,737,358 | +0.50(+2.25%) |
Sep 29, 2015 | 22.26 | 22.35 | 22.12 | 22.26 | 1,787,309 | -0.06(-0.25%) |
Sep 28, 2015 | 22.69 | 22.69 | 22.27 | 22.32 | 2,657,119 | -0.49(-2.15%) |
Sep 25, 2015 | 23.02 | 23.03 | 22.71 | 22.81 | 1,743,750 | +0.26(+1.15%) |
Sep 24, 2015 | 22.37 | 22.61 | 22.19 | 22.55 | 1,867,617 | -0.13(-0.57%) |
Sep 23, 2015 | 22.80 | 22.82 | 22.58 | 22.68 | 1,629,133 | -0.02(-0.08%) |
Sep 22, 2015 | 22.67 | 22.77 | 22.56 | 22.70 | 1,666,953 | -0.48(-2.08%) |
Sep 21, 2015 | 23.22 | 23.30 | 23.06 | 23.18 | 1,354,353 | +0.11(+0.48%) |
Sep 18, 2015 | 23.00 | 23.22 | 22.99 | 23.07 | 2,812,324 | -0.45(-1.93%) |
Sep 17, 2015 | 23.55 | 23.83 | 23.46 | 23.52 | 829,549 | -0.16(-0.67%) |
Sep 16, 2015 | 23.56 | 23.71 | 23.50 | 23.68 | 964,472 | +0.25(+1.07%) |
Sep 15, 2015 | 23.15 | 23.43 | 23.11 | 23.43 | 1,174,198 | +0.28(+1.20%) |
Sep 14, 2015 | 23.16 | 23.21 | 23.06 | 23.15 | 1,748,891 | -0.19(-0.79%) |
Sep 11, 2015 | 23.25 | 23.36 | 23.21 | 23.34 | 1,168,404 | -0.08(-0.36%) |
Sep 10, 2015 | 23.41 | 23.51 | 23.32 | 23.42 | 2,396,928 | +0.05(+0.20%) |
Sep 09, 2015 | 23.87 | 23.90 | 23.35 | 23.37 | 1,209,974 | -0.05(-0.20%) |
Sep 08, 2015 | 23.37 | 23.45 | 23.28 | 23.42 | 1,083,012 | +0.56(+2.47%) |
Sep 04, 2015 | 22.94 | 22.86 | 22.86 | 22.86 | 2,578,989 | -0.54(-2.30%) |
Sep 03, 2015 | 23.44 | 23.61 | 23.33 | 23.39 | 1,233,117 | +0.16(+0.68%) |
Sep 02, 2015 | 23.31 | 23.31 | 22.99 | 23.24 | 3,415,799 | +0.43(+1.87%) |
Sep 01, 2015 | 23.01 | 23.10 | 22.74 | 22.81 | 1,357,827 | -0.85(-3.60%) |
Aug 31, 2015 | 23.73 | 23.85 | 23.62 | 23.66 | 1,994,755 | -0.21(-0.89%) |
Aug 28, 2015 | 23.73 | 23.94 | 23.72 | 23.87 | 2,135,393 | +0.00(+0.00%) |
Aug 27, 2015 | 23.73 | 24.22 | 23.61 | 23.87 | 2,662,886 | +0.44(+1.86%) |
Aug 26, 2015 | 23.24 | 23.44 | 22.76 | 23.44 | 2,971,428 | +0.89(+3.94%) |
Aug 25, 2015 | 23.29 | 23.82 | 22.54 | 22.55 | 4,526,654 | +0.36(+1.63%) |
Aug 24, 2015 | 22.93 | 22.93 | 17.71 | 22.19 | 5,603,907 | -1.18(-5.03%) |
Aug 21, 2015 | 23.97 | 24.06 | 23.34 | 23.37 | 4,380,852 | -0.81(-3.37%) |
Aug 20, 2015 | 24.58 | 24.62 | 24.18 | 24.18 | 2,787,215 | -0.70(-2.83%) |
Aug 19, 2015 | 25.04 | 25.08 | 24.85 | 24.88 | 1,185,590 | -0.37(-1.47%) |
Aug 18, 2015 | 25.31 | 25.33 | 25.22 | 25.25 | 697,855 | -0.14(-0.55%) |
Aug 17, 2015 | 25.19 | 25.41 | 25.17 | 25.39 | 573,490 | -0.03(-0.11%) |
Aug 14, 2015 | 25.28 | 25.43 | 25.26 | 25.42 | 1,357,689 | +0.06(+0.26%) |
Aug 13, 2015 | 25.40 | 25.43 | 25.31 | 25.36 | 536,246 | +0.01(+0.04%) |
Aug 12, 2015 | 25.23 | 25.35 | 25.00 | 25.35 | 1,013,615 | -0.39(-1.51%) |
Aug 11, 2015 | 25.73 | 25.77 | 25.65 | 25.74 | 1,043,042 | -0.37(-1.42%) |
Aug 10, 2015 | 25.98 | 26.11 | 25.95 | 26.11 | 1,036,520 | +0.24(+0.93%) |
Aug 07, 2015 | 25.92 | 25.92 | 25.79 | 25.87 | 948,989 | -0.07(-0.29%) |
Aug 06, 2015 | 26.05 | 26.05 | 25.87 | 25.94 | 762,859 | -0.10(-0.39%) |
Aug 05, 2015 | 26.03 | 26.13 | 26.02 | 26.04 | 1,346,838 | +0.15(+0.57%) |
Aug 04, 2015 | 25.79 | 25.89 | 25.78 | 25.89 | 816,398 | +0.08(+0.32%) |
Aug 03, 2015 | 25.87 | 25.87 | 25.70 | 25.81 | 1,868,634 | +0.04(+0.14%) |
Jul 31, 2015 | 25.74 | 25.83 | 25.65 | 25.77 | 1,600,915 | +0.08(+0.32%) |
Jul 30, 2015 | 25.69 | 25.72 | 25.54 | 25.69 | 1,390,831 | +0.00(+0.00%) |
Jul 29, 2015 | 25.47 | 25.72 | 25.47 | 25.69 | 1,182,820 | +0.19(+0.76%) |
Jul 28, 2015 | 25.40 | 25.51 | 25.26 | 25.50 | 803,146 | +0.31(+1.25%) |
Jul 27, 2015 | 25.28 | 25.28 | 25.13 | 25.18 | 1,263,598 | -0.31(-1.24%) |
Jul 24, 2015 | 25.73 | 25.75 | 25.46 | 25.50 | 845,056 | -0.20(-0.79%) |
Jul 23, 2015 | 25.88 | 25.88 | 25.67 | 25.70 | 1,816,684 | -0.14(-0.54%) |
Jul 22, 2015 | 25.75 | 25.86 | 25.75 | 25.84 | 1,453,469 | -0.17(-0.64%) |
Jul 21, 2015 | 26.09 | 26.10 | 25.92 | 26.00 | 810,849 | -0.20(-0.78%) |
Jul 20, 2015 | 26.18 | 26.23 | 26.13 | 26.21 | 750,805 | +0.11(+0.43%) |
Jul 17, 2015 | 26.08 | 26.11 | 26.04 | 26.10 | 771,732 | +0.00(+0.00%) |
Jul 16, 2015 | 26.08 | 26.11 | 26.05 | 26.10 | 1,083,856 | +0.33(+1.29%) |
Jul 15, 2015 | 25.82 | 25.87 | 25.71 | 25.76 | 1,192,260 | -0.03(-0.11%) |
Jul 14, 2015 | 25.63 | 25.81 | 25.60 | 25.79 | 909,151 | +0.15(+0.58%) |
Jul 13, 2015 | 25.61 | 25.66 | 25.58 | 25.64 | 973,250 | +0.26(+1.02%) |
Jul 10, 2015 | 25.26 | 25.41 | 25.14 | 25.38 | 1,352,393 | +0.73(+2.97%) |
Jul 09, 2015 | 24.69 | 24.80 | 24.62 | 24.65 | 2,447,894 | +0.44(+1.84%) |
Jul 08, 2015 | 24.47 | 24.47 | 24.15 | 24.21 | 1,309,339 | -0.66(-2.64%) |
Jul 07, 2015 | 24.75 | 24.88 | 24.42 | 24.87 | 1,693,844 | +0.11(+0.45%) |
Jul 06, 2015 | 24.78 | 24.95 | 24.66 | 24.75 | 1,613,574 | -0.49(-1.93%) |
Jul 02, 2015 | 25.29 | 25.24 | 25.24 | 25.24 | 828,529 | -0.44(-1.71%) |