Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.07 | 23.44 | 22.54 | 23.41 | 1,333,218 | +0.58(+2.54%) |
Sep 29, 2015 | 23.25 | 23.25 | 22.48 | 22.83 | 963,555 | -0.42(-1.81%) |
Sep 28, 2015 | 24.06 | 24.24 | 23.17 | 23.25 | 1,151,918 | -0.93(-3.85%) |
Sep 25, 2015 | 24.62 | 24.83 | 23.93 | 24.18 | 1,163,473 | -0.42(-1.71%) |
Sep 24, 2015 | 24.92 | 24.96 | 24.29 | 24.60 | 711,241 | -0.49(-1.95%) |
Sep 23, 2015 | 25.80 | 25.95 | 24.83 | 25.09 | 1,049,620 | -0.72(-2.79%) |
Sep 22, 2015 | 26.19 | 26.39 | 25.49 | 25.81 | 450,705 | -0.72(-2.71%) |
Sep 21, 2015 | 26.66 | 26.80 | 26.17 | 26.53 | 1,387,387 | +0.02(+0.08%) |
Sep 18, 2015 | 26.11 | 26.80 | 26.11 | 26.51 | 2,779,431 | +0.00(+0.00%) |
Sep 17, 2015 | 26.44 | 26.89 | 26.18 | 26.51 | 557,642 | +0.15(+0.57%) |
Sep 16, 2015 | 26.10 | 26.43 | 25.78 | 26.36 | 553,944 | +0.25(+0.96%) |
Sep 15, 2015 | 25.61 | 26.23 | 25.12 | 26.11 | 761,102 | +0.50(+1.95%) |
Sep 14, 2015 | 25.16 | 25.75 | 25.16 | 25.61 | 537,274 | +0.06(+0.23%) |
Sep 11, 2015 | 25.37 | 25.62 | 25.10 | 25.55 | 409,779 | +0.07(+0.27%) |
Sep 10, 2015 | 25.22 | 25.90 | 25.20 | 25.48 | 621,319 | +0.23(+0.91%) |
Sep 09, 2015 | 25.65 | 25.65 | 25.13 | 25.25 | 807,132 | -0.22(-0.86%) |
Sep 08, 2015 | 25.49 | 25.69 | 24.93 | 25.47 | 810,577 | +0.71(+2.87%) |
Sep 04, 2015 | 24.48 | 24.76 | 24.76 | 24.76 | 949,800 | +0.15(+0.61%) |
Sep 03, 2015 | 24.83 | 25.38 | 24.52 | 24.61 | 497,532 | -0.14(-0.57%) |
Sep 02, 2015 | 25.00 | 25.22 | 24.28 | 24.75 | 758,688 | +0.06(+0.24%) |
Sep 01, 2015 | 25.12 | 25.43 | 24.58 | 24.69 | 1,243,500 | -1.21(-4.67%) |
Aug 31, 2015 | 26.29 | 26.29 | 25.60 | 25.90 | 1,554,377 | -0.54(-2.04%) |
Aug 28, 2015 | 24.08 | 26.75 | 24.00 | 26.44 | 2,815,724 | +2.28(+9.44%) |
Aug 27, 2015 | 23.80 | 24.71 | 23.80 | 24.16 | 1,442,236 | +0.65(+2.76%) |
Aug 26, 2015 | 23.58 | 23.94 | 23.18 | 23.51 | 1,158,324 | +0.42(+1.82%) |
Aug 25, 2015 | 23.83 | 24.28 | 23.04 | 23.09 | 1,253,987 | -0.28(-1.20%) |
Aug 24, 2015 | 22.37 | 24.33 | 22.11 | 23.37 | 1,491,267 | -0.88(-3.63%) |
Aug 21, 2015 | 24.18 | 24.71 | 23.94 | 24.25 | 1,265,332 | -0.24(-0.98%) |
Aug 20, 2015 | 24.92 | 25.03 | 24.41 | 24.49 | 730,971 | -0.81(-3.20%) |
Aug 19, 2015 | 25.30 | 25.79 | 25.20 | 25.30 | 810,138 | -0.05(-0.20%) |
Aug 18, 2015 | 25.54 | 25.69 | 25.23 | 25.35 | 448,349 | -0.14(-0.55%) |
Aug 17, 2015 | 25.14 | 25.81 | 25.04 | 25.49 | 485,826 | +0.26(+1.03%) |
Aug 14, 2015 | 25.06 | 25.35 | 24.91 | 25.23 | 536,008 | +0.07(+0.28%) |
Aug 13, 2015 | 25.23 | 25.51 | 24.94 | 25.16 | 454,910 | -0.01(-0.04%) |
Aug 12, 2015 | 25.28 | 25.39 | 24.79 | 25.17 | 663,880 | -0.35(-1.37%) |
Aug 11, 2015 | 25.84 | 26.01 | 25.33 | 25.52 | 351,570 | -0.55(-2.11%) |
Aug 10, 2015 | 25.63 | 26.13 | 25.61 | 26.07 | 483,084 | +0.44(+1.72%) |
Aug 07, 2015 | 25.51 | 25.82 | 25.18 | 25.63 | 640,635 | +0.18(+0.71%) |
Aug 06, 2015 | 26.41 | 26.44 | 25.19 | 25.45 | 746,219 | -0.96(-3.63%) |
Aug 05, 2015 | 26.13 | 26.66 | 26.12 | 26.41 | 801,601 | +0.34(+1.30%) |
Aug 04, 2015 | 26.29 | 26.46 | 25.95 | 26.07 | 604,514 | -0.22(-0.84%) |
Aug 03, 2015 | 26.85 | 26.87 | 26.03 | 26.29 | 679,086 | -0.63(-2.34%) |
Jul 31, 2015 | 26.74 | 27.26 | 26.59 | 26.92 | 681,330 | +0.22(+0.82%) |
Jul 30, 2015 | 26.93 | 26.93 | 26.61 | 26.70 | 514,533 | -0.33(-1.22%) |
Jul 29, 2015 | 27.12 | 27.32 | 26.74 | 27.03 | 582,499 | -0.07(-0.26%) |
Jul 28, 2015 | 27.01 | 27.14 | 26.59 | 27.10 | 674,186 | +0.17(+0.63%) |
Jul 27, 2015 | 27.22 | 27.34 | 26.81 | 26.93 | 762,192 | -0.61(-2.21%) |
Jul 24, 2015 | 27.59 | 28.05 | 27.45 | 27.54 | 660,645 | -0.17(-0.61%) |
Jul 23, 2015 | 27.45 | 27.99 | 27.33 | 27.71 | 730,279 | +0.42(+1.54%) |
Jul 22, 2015 | 27.34 | 27.67 | 27.18 | 27.29 | 703,391 | -0.22(-0.80%) |
Jul 21, 2015 | 27.76 | 27.85 | 27.01 | 27.51 | 1,010,723 | -0.34(-1.22%) |
Jul 20, 2015 | 28.25 | 28.34 | 27.81 | 27.85 | 1,257,534 | -0.39(-1.38%) |
Jul 17, 2015 | 28.75 | 28.75 | 28.00 | 28.24 | 671,292 | -0.54(-1.88%) |
Jul 16, 2015 | 28.95 | 28.98 | 28.41 | 28.78 | 514,833 | +0.03(+0.10%) |
Jul 15, 2015 | 29.00 | 29.19 | 28.68 | 28.75 | 723,620 | -0.17(-0.59%) |
Jul 14, 2015 | 28.35 | 28.96 | 28.21 | 28.92 | 884,305 | +0.60(+2.12%) |
Jul 13, 2015 | 28.30 | 28.35 | 27.78 | 28.32 | 1,312,743 | +0.22(+0.78%) |
Jul 10, 2015 | 28.28 | 28.34 | 27.99 | 28.10 | 737,197 | +0.11(+0.39%) |
Jul 09, 2015 | 28.03 | 28.17 | 27.93 | 27.99 | 875,953 | +0.14(+0.50%) |
Jul 08, 2015 | 28.15 | 28.33 | 27.71 | 27.85 | 972,239 | -0.53(-1.87%) |
Jul 07, 2015 | 27.66 | 28.65 | 27.66 | 28.38 | 2,072,321 | +0.46(+1.65%) |
Jul 06, 2015 | 27.93 | 28.44 | 27.73 | 27.92 | 2,647,646 | -0.17(-0.61%) |
Jul 02, 2015 | 28.35 | 28.09 | 28.09 | 28.09 | 1,039,100 | -0.17(-0.60%) |