Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.67 | 23.67 | 23.56 | 23.58 | 84,288 | +0.01(+0.04%) |
Sep 29, 2015 | 23.60 | 23.60 | 23.57 | 23.57 | 77,738 | -0.03(-0.13%) |
Sep 28, 2015 | 23.59 | 23.60 | 23.56 | 23.60 | 53,079 | +0.02(+0.08%) |
Sep 25, 2015 | 23.68 | 23.68 | 23.58 | 23.58 | 88,594 | -0.02(-0.08%) |
Sep 24, 2015 | 23.68 | 23.68 | 23.55 | 23.60 | 166,145 | +0.02(+0.08%) |
Sep 23, 2015 | 23.75 | 23.75 | 23.57 | 23.58 | 78,440 | -0.03(-0.13%) |
Sep 22, 2015 | 23.63 | 23.64 | 23.59 | 23.61 | 201,014 | -0.01(-0.04%) |
Sep 21, 2015 | 23.71 | 23.71 | 23.61 | 23.62 | 34,179 | -0.03(-0.12%) |
Sep 18, 2015 | 23.73 | 23.73 | 23.61 | 23.65 | 91,097 | -0.00(-0.01%) |
Sep 17, 2015 | 23.61 | 23.65 | 23.61 | 23.65 | 139,486 | -0.00(-0.00%) |
Sep 16, 2015 | 23.71 | 23.71 | 23.62 | 23.65 | 61,570 | +0.02(+0.08%) |
Sep 15, 2015 | 23.71 | 23.71 | 23.62 | 23.63 | 26,718 | -0.01(-0.04%) |
Sep 14, 2015 | 23.69 | 23.69 | 23.64 | 23.64 | 42,883 | +0.00(+0.00%) |
Sep 11, 2015 | 23.64 | 23.66 | 23.60 | 23.64 | 60,828 | +0.01(+0.04%) |
Sep 10, 2015 | 23.71 | 23.71 | 23.61 | 23.63 | 83,980 | -0.02(-0.08%) |
Sep 09, 2015 | 23.65 | 23.65 | 23.61 | 23.65 | 64,294 | +0.00(+0.00%) |
Sep 08, 2015 | 23.71 | 23.71 | 23.64 | 23.65 | 70,859 | +0.00(+0.00%) |
Sep 04, 2015 | 23.65 | 23.65 | 23.65 | 23.65 | 54,600 | -0.01(-0.04%) |
Sep 03, 2015 | 23.69 | 23.69 | 23.61 | 23.66 | 79,388 | +0.02(+0.09%) |
Sep 02, 2015 | 23.72 | 23.72 | 23.62 | 23.64 | 56,665 | -0.01(-0.05%) |
Sep 01, 2015 | 23.65 | 23.65 | 23.63 | 23.65 | 43,782 | -0.00(-0.00%) |
Aug 31, 2015 | 23.74 | 23.74 | 23.61 | 23.65 | 105,593 | +0.00(+0.00%) |
Aug 28, 2015 | 23.72 | 23.72 | 23.62 | 23.65 | 68,300 | +0.04(+0.17%) |
Aug 27, 2015 | 23.42 | 23.68 | 23.24 | 23.61 | 122,686 | +0.56(+2.42%) |
Aug 26, 2015 | 22.97 | 23.09 | 22.40 | 23.05 | 80,195 | +0.73(+3.27%) |
Aug 25, 2015 | 23.40 | 23.40 | 22.31 | 22.32 | 118,810 | -0.20(-0.89%) |
Aug 24, 2015 | 22.86 | 23.24 | 21.05 | 22.52 | 368,661 | -0.98(-4.17%) |
Aug 21, 2015 | 24.05 | 24.07 | 23.50 | 23.50 | 80,720 | -0.77(-3.17%) |
Aug 20, 2015 | 24.64 | 24.64 | 24.25 | 24.27 | 115,178 | -0.55(-2.22%) |
Aug 19, 2015 | 24.76 | 24.93 | 24.64 | 24.82 | 78,129 | -0.14(-0.56%) |
Aug 18, 2015 | 25.01 | 25.02 | 24.93 | 24.96 | 106,370 | -0.08(-0.32%) |
Aug 17, 2015 | 25.50 | 25.50 | 24.75 | 25.04 | 88,752 | +0.14(+0.56%) |
Aug 14, 2015 | 24.83 | 24.90 | 24.78 | 24.90 | 55,986 | +0.10(+0.40%) |
Aug 13, 2015 | 24.87 | 24.90 | 24.72 | 24.80 | 103,135 | -0.02(-0.08%) |
Aug 12, 2015 | 24.69 | 24.84 | 24.44 | 24.82 | 98,891 | +0.02(+0.08%) |
Aug 11, 2015 | 24.91 | 24.91 | 24.69 | 24.80 | 73,245 | -0.21(-0.84%) |
Aug 10, 2015 | 24.77 | 25.03 | 24.77 | 25.01 | 43,013 | +0.29(+1.17%) |
Aug 07, 2015 | 24.81 | 24.81 | 24.59 | 24.72 | 126,141 | -0.08(-0.31%) |
Aug 06, 2015 | 24.92 | 24.92 | 24.68 | 24.80 | 79,958 | -0.17(-0.69%) |
Aug 05, 2015 | 25.06 | 25.13 | 24.95 | 24.97 | 45,166 | +0.09(+0.36%) |
Aug 04, 2015 | 24.93 | 24.97 | 24.86 | 24.88 | 38,735 | -0.03(-0.12%) |
Aug 03, 2015 | 25.08 | 25.08 | 24.81 | 24.91 | 90,963 | -0.07(-0.28%) |
Jul 31, 2015 | 25.42 | 25.42 | 24.98 | 24.98 | 95,166 | -0.08(-0.32%) |
Jul 30, 2015 | 24.90 | 25.08 | 24.90 | 25.06 | 103,552 | +0.02(+0.08%) |
Jul 29, 2015 | 24.93 | 25.05 | 24.85 | 25.04 | 78,276 | +0.18(+0.72%) |
Jul 28, 2015 | 24.68 | 24.88 | 24.58 | 24.86 | 89,068 | +0.30(+1.22%) |
Jul 27, 2015 | 24.50 | 24.65 | 24.50 | 24.56 | 75,318 | -0.15(-0.61%) |
Jul 24, 2015 | 24.94 | 24.96 | 24.68 | 24.71 | 83,294 | -0.24(-0.96%) |
Jul 23, 2015 | 25.16 | 25.16 | 24.92 | 24.95 | 96,762 | -0.13(-0.52%) |
Jul 22, 2015 | 25.11 | 25.13 | 25.04 | 25.08 | 204,720 | -0.07(-0.28%) |
Jul 21, 2015 | 25.29 | 25.29 | 25.11 | 25.15 | 172,323 | -0.11(-0.44%) |
Jul 20, 2015 | 25.34 | 25.34 | 25.19 | 25.26 | 182,129 | +0.02(+0.08%) |
Jul 17, 2015 | 25.26 | 25.27 | 25.17 | 25.24 | 170,472 | +0.02(+0.08%) |
Jul 16, 2015 | 25.23 | 25.23 | 25.13 | 25.22 | 145,293 | +0.21(+0.84%) |
Jul 15, 2015 | 25.11 | 25.11 | 24.97 | 25.01 | 233,927 | -0.03(-0.12%) |
Jul 14, 2015 | 24.96 | 25.08 | 24.94 | 25.04 | 173,747 | +0.09(+0.36%) |
Jul 13, 2015 | 24.79 | 24.95 | 24.79 | 24.95 | 222,111 | +0.29(+1.18%) |
Jul 10, 2015 | 26.95 | 26.95 | 24.57 | 24.66 | 287,062 | +0.26(+1.07%) |
Jul 09, 2015 | 24.68 | 24.68 | 24.36 | 24.40 | 488,249 | +0.06(+0.25%) |
Jul 08, 2015 | 24.63 | 24.63 | 24.30 | 24.34 | 392,055 | -0.38(-1.54%) |
Jul 07, 2015 | 24.67 | 24.73 | 24.29 | 24.72 | 196,801 | +0.16(+0.65%) |
Jul 06, 2015 | 24.53 | 24.66 | 24.46 | 24.56 | 655,519 | -0.09(-0.37%) |
Jul 02, 2015 | 24.78 | 24.65 | 24.65 | 24.65 | 409,300 | -0.02(-0.08%) |