Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.39 | 23.50 | 23.19 | 23.33 | 45,866 | +0.37(+1.60%) |
Sep 29, 2015 | 22.91 | 23.13 | 22.65 | 22.97 | 44,260 | -0.14(-0.61%) |
Sep 28, 2015 | 23.64 | 23.90 | 23.02 | 23.11 | 31,332 | -0.40(-1.68%) |
Sep 25, 2015 | 23.67 | 23.93 | 23.47 | 23.50 | 53,120 | -0.06(-0.24%) |
Sep 24, 2015 | 23.22 | 23.64 | 22.88 | 23.56 | 77,157 | +0.14(+0.60%) |
Sep 23, 2015 | 23.90 | 23.90 | 23.28 | 23.42 | 55,075 | -0.51(-2.13%) |
Sep 22, 2015 | 24.44 | 24.44 | 23.81 | 23.93 | 43,288 | -0.96(-3.86%) |
Sep 21, 2015 | 25.31 | 25.31 | 24.80 | 24.89 | 3,069 | -0.45(-1.79%) |
Sep 18, 2015 | 25.23 | 25.40 | 24.97 | 25.34 | 155,045 | -0.17(-0.67%) |
Sep 17, 2015 | 25.26 | 25.71 | 25.23 | 25.51 | 35,496 | +0.00(+0.00%) |
Sep 16, 2015 | 24.94 | 25.54 | 24.92 | 25.51 | 87,416 | +0.76(+3.09%) |
Sep 15, 2015 | 24.58 | 24.80 | 24.44 | 24.75 | 19,421 | +0.11(+0.46%) |
Sep 14, 2015 | 24.49 | 24.66 | 24.27 | 24.63 | 14,090 | +0.03(+0.12%) |
Sep 11, 2015 | 24.83 | 25.06 | 24.55 | 24.61 | 13,261 | +0.00(+0.00%) |
Sep 10, 2015 | 23.84 | 24.61 | 23.56 | 24.61 | 25,924 | +0.88(+3.69%) |
Sep 09, 2015 | 24.27 | 24.55 | 23.70 | 23.73 | 38,817 | -0.45(-1.87%) |
Sep 08, 2015 | 24.07 | 24.27 | 23.91 | 24.18 | 30,269 | +0.25(+1.06%) |
Sep 04, 2015 | 24.41 | 23.93 | 23.93 | 23.93 | 49,607 | -0.20(-0.82%) |
Sep 03, 2015 | 23.19 | 24.12 | 23.19 | 24.12 | 12,070 | +0.82(+3.52%) |
Sep 02, 2015 | 23.62 | 23.93 | 23.02 | 23.30 | 48,223 | -0.23(-0.96%) |
Sep 01, 2015 | 23.81 | 24.32 | 23.47 | 23.53 | 51,307 | -0.96(-3.93%) |
Aug 31, 2015 | 23.62 | 24.49 | 23.36 | 24.49 | 59,454 | +0.76(+3.22%) |
Aug 28, 2015 | 23.02 | 23.90 | 23.02 | 23.73 | 44,131 | +0.74(+3.20%) |
Aug 27, 2015 | 21.66 | 23.08 | 21.66 | 22.99 | 138,324 | +1.56(+7.26%) |
Aug 26, 2015 | 21.81 | 21.81 | 21.21 | 21.44 | 23,532 | -0.11(-0.53%) |
Aug 25, 2015 | 22.06 | 22.40 | 21.52 | 21.55 | 178,497 | +0.06(+0.26%) |
Aug 24, 2015 | 22.63 | 23.11 | 20.76 | 21.49 | 242,555 | -1.61(-6.98%) |
Aug 21, 2015 | 23.95 | 24.01 | 23.08 | 23.11 | 122,071 | -0.96(-4.00%) |
Aug 20, 2015 | 24.38 | 24.38 | 24.07 | 24.07 | 69,006 | -0.48(-1.96%) |
Aug 19, 2015 | 25.09 | 25.09 | 24.46 | 24.55 | 67,214 | -0.57(-2.25%) |
Aug 18, 2015 | 25.31 | 25.51 | 24.94 | 25.11 | 32,025 | -0.11(-0.45%) |
Aug 17, 2015 | 25.23 | 25.43 | 25.23 | 25.23 | 5,445 | -0.11(-0.45%) |
Aug 14, 2015 | 25.48 | 25.65 | 25.34 | 25.34 | 67,465 | -0.08(-0.33%) |
Aug 13, 2015 | 26.02 | 26.02 | 25.43 | 25.43 | 39,805 | -0.65(-2.49%) |
Aug 12, 2015 | 25.82 | 26.10 | 25.77 | 26.08 | 36,141 | +0.17(+0.66%) |
Aug 11, 2015 | 26.25 | 26.30 | 25.79 | 25.91 | 34,919 | -0.68(-2.55%) |
Aug 10, 2015 | 26.10 | 26.66 | 26.02 | 26.59 | 20,955 | +0.59(+2.28%) |
Aug 07, 2015 | 26.13 | 26.39 | 25.91 | 25.99 | 23,347 | -0.20(-0.76%) |
Aug 06, 2015 | 26.02 | 26.27 | 25.90 | 26.19 | 39,165 | +0.25(+0.98%) |
Aug 05, 2015 | 26.36 | 26.56 | 25.93 | 25.93 | 34,703 | -0.40(-1.50%) |
Aug 04, 2015 | 26.39 | 26.84 | 26.30 | 26.33 | 47,892 | -0.20(-0.75%) |
Aug 03, 2015 | 27.35 | 27.35 | 26.42 | 26.53 | 88,349 | -0.96(-3.50%) |
Jul 31, 2015 | 27.49 | 27.55 | 27.35 | 27.49 | 44,043 | +0.17(+0.62%) |
Jul 30, 2015 | 27.26 | 27.58 | 27.18 | 27.32 | 15,374 | -0.20(-0.72%) |
Jul 29, 2015 | 27.21 | 27.52 | 27.07 | 27.52 | 7,952 | +0.48(+1.78%) |
Jul 28, 2015 | 27.04 | 27.15 | 26.90 | 27.04 | 16,166 | +0.14(+0.53%) |
Jul 27, 2015 | 27.29 | 27.29 | 26.84 | 26.90 | 33,567 | -0.48(-1.76%) |
Jul 24, 2015 | 27.43 | 27.55 | 27.12 | 27.38 | 99,678 | -0.20(-0.72%) |
Jul 23, 2015 | 28.06 | 28.11 | 27.56 | 27.58 | 58,890 | -0.31(-1.12%) |
Jul 22, 2015 | 27.80 | 27.89 | 27.66 | 27.89 | 41,140 | -0.11(-0.40%) |
Jul 21, 2015 | 28.37 | 28.43 | 27.83 | 28.00 | 66,457 | -0.51(-1.79%) |
Jul 20, 2015 | 28.76 | 28.88 | 28.31 | 28.51 | 49,031 | -0.28(-0.98%) |
Jul 17, 2015 | 28.82 | 28.96 | 28.71 | 28.79 | 61,467 | -0.17(-0.59%) |
Jul 16, 2015 | 28.96 | 29.13 | 28.88 | 28.96 | 42,563 | -0.03(-0.10%) |
Jul 15, 2015 | 29.05 | 29.13 | 28.76 | 28.99 | 28,870 | -0.34(-1.16%) |
Jul 14, 2015 | 28.85 | 29.36 | 28.82 | 29.33 | 30,734 | +0.45(+1.57%) |
Jul 13, 2015 | 29.07 | 29.07 | 28.65 | 28.88 | 61,675 | +0.08(+0.29%) |
Jul 10, 2015 | 28.90 | 28.90 | 28.65 | 28.79 | 18,144 | +0.31(+1.09%) |
Jul 09, 2015 | 29.02 | 29.02 | 28.48 | 28.48 | 19,529 | -0.42(-1.47%) |
Jul 08, 2015 | 28.73 | 28.96 | 28.69 | 28.90 | 22,873 | -0.11(-0.39%) |
Jul 07, 2015 | 29.02 | 29.13 | 28.56 | 29.02 | 50,135 | -0.25(-0.87%) |
Jul 06, 2015 | 29.67 | 29.74 | 29.19 | 29.27 | 26,756 | -0.57(-1.90%) |
Jul 02, 2015 | 29.75 | 29.84 | 29.84 | 29.84 | 28,074 | +0.08(+0.29%) |