Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.83 | 23.83 | 23.41 | 23.45 | 162,725 | -0.11(-0.47%) |
Sep 29, 2015 | 23.74 | 23.79 | 23.39 | 23.56 | 92,432 | -0.13(-0.55%) |
Sep 28, 2015 | 23.47 | 23.88 | 23.45 | 23.69 | 126,299 | +0.10(+0.42%) |
Sep 25, 2015 | 23.78 | 23.97 | 23.49 | 23.59 | 132,797 | -0.04(-0.17%) |
Sep 24, 2015 | 23.55 | 23.75 | 23.25 | 23.63 | 123,694 | -0.01(-0.04%) |
Sep 23, 2015 | 23.67 | 23.84 | 23.51 | 23.64 | 74,958 | +0.01(+0.04%) |
Sep 22, 2015 | 24.06 | 24.23 | 23.58 | 23.63 | 175,793 | -0.67(-2.76%) |
Sep 21, 2015 | 23.97 | 24.54 | 23.97 | 24.30 | 128,642 | +0.39(+1.63%) |
Sep 18, 2015 | 22.92 | 23.98 | 22.92 | 23.91 | 386,071 | +0.66(+2.84%) |
Sep 17, 2015 | 23.07 | 23.66 | 23.06 | 23.25 | 97,479 | +0.14(+0.61%) |
Sep 16, 2015 | 22.71 | 23.31 | 22.71 | 23.11 | 112,230 | +0.36(+1.58%) |
Sep 15, 2015 | 22.73 | 23.18 | 22.61 | 22.75 | 122,293 | +0.07(+0.31%) |
Sep 14, 2015 | 22.63 | 23.01 | 22.46 | 22.68 | 121,766 | +0.06(+0.27%) |
Sep 11, 2015 | 22.79 | 23.03 | 22.52 | 22.62 | 142,906 | -0.31(-1.35%) |
Sep 10, 2015 | 22.75 | 22.94 | 22.69 | 22.93 | 64,115 | +0.11(+0.48%) |
Sep 09, 2015 | 22.39 | 22.96 | 22.33 | 22.82 | 144,339 | +0.49(+2.19%) |
Sep 08, 2015 | 22.04 | 22.57 | 21.83 | 22.33 | 76,693 | +0.56(+2.57%) |
Sep 04, 2015 | 21.32 | 21.77 | 21.77 | 21.77 | 48,400 | +0.16(+0.74%) |
Sep 03, 2015 | 21.56 | 21.86 | 21.26 | 21.61 | 111,595 | +0.12(+0.56%) |
Sep 02, 2015 | 21.55 | 21.80 | 21.31 | 21.49 | 59,662 | +0.19(+0.89%) |
Sep 01, 2015 | 21.62 | 22.09 | 21.23 | 21.30 | 114,575 | -0.63(-2.87%) |
Aug 31, 2015 | 22.21 | 22.43 | 21.69 | 21.93 | 158,351 | -0.43(-1.92%) |
Aug 28, 2015 | 21.77 | 22.64 | 21.73 | 22.36 | 95,615 | +0.47(+2.15%) |
Aug 27, 2015 | 21.37 | 22.11 | 21.06 | 21.89 | 141,971 | +0.59(+2.77%) |
Aug 26, 2015 | 21.30 | 21.45 | 20.04 | 21.30 | 57,030 | +0.35(+1.67%) |
Aug 25, 2015 | 21.66 | 21.99 | 20.62 | 20.95 | 140,634 | -0.09(-0.43%) |
Aug 24, 2015 | 20.26 | 21.89 | 20.23 | 21.04 | 118,038 | -0.22(-1.03%) |
Aug 21, 2015 | 21.27 | 21.90 | 21.20 | 21.26 | 167,405 | -0.40(-1.85%) |
Aug 20, 2015 | 21.67 | 21.79 | 21.45 | 21.66 | 110,096 | -0.22(-1.01%) |
Aug 19, 2015 | 21.94 | 22.32 | 21.52 | 21.88 | 122,427 | -0.29(-1.31%) |
Aug 18, 2015 | 22.31 | 22.49 | 21.95 | 22.17 | 150,102 | -0.24(-1.07%) |
Aug 17, 2015 | 21.94 | 22.45 | 21.72 | 22.41 | 132,263 | +0.38(+1.72%) |
Aug 14, 2015 | 21.79 | 22.29 | 21.60 | 22.03 | 70,487 | +0.22(+1.01%) |
Aug 13, 2015 | 21.83 | 22.18 | 21.47 | 21.81 | 144,853 | -0.04(-0.18%) |
Aug 12, 2015 | 21.83 | 22.76 | 21.51 | 21.85 | 174,224 | -0.16(-0.73%) |
Aug 11, 2015 | 23.00 | 23.29 | 19.22 | 22.01 | 871,608 | -3.07(-12.24%) |
Aug 10, 2015 | 23.91 | 25.34 | 23.89 | 25.08 | 192,672 | +1.38(+5.82%) |
Aug 07, 2015 | 24.03 | 24.51 | 23.67 | 23.70 | 72,293 | -0.48(-1.99%) |
Aug 06, 2015 | 24.49 | 24.62 | 23.64 | 24.18 | 45,997 | -0.19(-0.78%) |
Aug 05, 2015 | 23.50 | 24.54 | 23.49 | 24.37 | 61,448 | +0.97(+4.15%) |
Aug 04, 2015 | 23.54 | 23.97 | 23.26 | 23.40 | 75,651 | -0.08(-0.34%) |
Aug 03, 2015 | 25.81 | 25.81 | 23.35 | 23.48 | 132,065 | -2.39(-9.24%) |
Jul 31, 2015 | 25.36 | 26.26 | 25.01 | 25.87 | 97,192 | +0.54(+2.13%) |
Jul 30, 2015 | 25.35 | 26.40 | 25.04 | 25.33 | 127,028 | -0.18(-0.71%) |
Jul 29, 2015 | 25.22 | 25.87 | 25.10 | 25.51 | 66,430 | +0.33(+1.31%) |
Jul 28, 2015 | 25.55 | 25.83 | 24.90 | 25.18 | 96,118 | -0.23(-0.91%) |
Jul 27, 2015 | 25.15 | 25.61 | 25.11 | 25.41 | 39,415 | -0.02(-0.08%) |
Jul 24, 2015 | 25.99 | 26.09 | 25.15 | 25.43 | 102,349 | -0.60(-2.31%) |
Jul 23, 2015 | 26.71 | 26.94 | 25.75 | 26.03 | 89,032 | -0.72(-2.69%) |
Jul 22, 2015 | 26.53 | 26.90 | 26.44 | 26.75 | 33,343 | +0.12(+0.45%) |
Jul 21, 2015 | 26.69 | 27.04 | 26.40 | 26.63 | 64,522 | -0.17(-0.63%) |
Jul 20, 2015 | 26.99 | 27.00 | 26.56 | 26.80 | 55,136 | -0.10(-0.37%) |
Jul 17, 2015 | 27.00 | 27.25 | 26.68 | 26.90 | 55,449 | -0.10(-0.37%) |
Jul 16, 2015 | 26.99 | 27.26 | 26.67 | 27.00 | 47,186 | +0.07(+0.26%) |
Jul 15, 2015 | 27.05 | 27.05 | 26.36 | 26.93 | 64,055 | -0.02(-0.07%) |
Jul 14, 2015 | 26.80 | 27.09 | 26.59 | 26.95 | 76,759 | +0.18(+0.67%) |
Jul 13, 2015 | 26.78 | 26.88 | 26.04 | 26.77 | 73,367 | +0.12(+0.45%) |
Jul 10, 2015 | 26.63 | 26.91 | 26.27 | 26.65 | 60,053 | +0.30(+1.14%) |
Jul 09, 2015 | 26.21 | 26.55 | 26.00 | 26.35 | 99,181 | +0.39(+1.50%) |
Jul 08, 2015 | 25.75 | 26.02 | 25.44 | 25.96 | 130,807 | +0.08(+0.31%) |
Jul 07, 2015 | 25.94 | 26.04 | 25.21 | 25.88 | 124,233 | -0.07(-0.27%) |
Jul 06, 2015 | 25.72 | 26.13 | 25.32 | 25.95 | 98,029 | -0.03(-0.12%) |
Jul 02, 2015 | 26.09 | 25.98 | 25.98 | 25.98 | 72,600 | -0.10(-0.38%) |