Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.60 | 24.04 | 23.51 | 23.99 | 393,452 | +0.42(+1.78%) |
Sep 29, 2015 | 23.57 | 23.81 | 23.45 | 23.57 | 417,841 | +0.00(+0.00%) |
Sep 28, 2015 | 23.33 | 23.70 | 23.33 | 23.57 | 603,627 | +0.19(+0.80%) |
Sep 25, 2015 | 23.14 | 23.73 | 23.03 | 23.39 | 483,504 | +0.29(+1.25%) |
Sep 24, 2015 | 22.79 | 23.11 | 22.77 | 23.10 | 413,064 | +0.24(+1.04%) |
Sep 23, 2015 | 22.73 | 22.88 | 22.60 | 22.86 | 352,349 | +0.16(+0.70%) |
Sep 22, 2015 | 22.70 | 22.95 | 22.56 | 22.70 | 249,178 | -0.12(-0.54%) |
Sep 21, 2015 | 22.80 | 22.98 | 22.68 | 22.82 | 314,761 | +0.16(+0.70%) |
Sep 18, 2015 | 22.58 | 22.90 | 22.49 | 22.67 | 1,095,001 | -0.11(-0.48%) |
Sep 17, 2015 | 22.36 | 23.06 | 22.23 | 22.77 | 350,288 | +0.36(+1.61%) |
Sep 16, 2015 | 22.31 | 22.46 | 22.14 | 22.41 | 344,411 | +0.16(+0.71%) |
Sep 15, 2015 | 22.10 | 22.29 | 21.92 | 22.25 | 297,097 | +0.18(+0.82%) |
Sep 14, 2015 | 22.10 | 22.24 | 22.01 | 22.07 | 245,645 | +0.08(+0.36%) |
Sep 11, 2015 | 21.71 | 22.01 | 21.63 | 21.99 | 328,138 | +0.25(+1.13%) |
Sep 10, 2015 | 21.87 | 22.01 | 21.70 | 21.75 | 306,417 | -0.13(-0.59%) |
Sep 09, 2015 | 22.13 | 22.33 | 21.84 | 21.88 | 323,549 | -0.19(-0.88%) |
Sep 08, 2015 | 21.85 | 22.10 | 21.77 | 22.07 | 458,197 | +0.48(+2.21%) |
Sep 04, 2015 | 21.75 | 21.60 | 21.60 | 21.60 | 335,363 | -0.34(-1.55%) |
Sep 03, 2015 | 21.94 | 22.08 | 21.81 | 21.94 | 409,598 | +0.13(+0.60%) |
Sep 02, 2015 | 22.09 | 22.18 | 21.69 | 21.81 | 673,461 | -0.04(-0.17%) |
Sep 01, 2015 | 22.16 | 22.30 | 21.77 | 21.84 | 531,612 | -0.57(-2.54%) |
Aug 31, 2015 | 22.58 | 22.66 | 22.11 | 22.41 | 389,662 | -0.22(-0.98%) |
Aug 28, 2015 | 22.88 | 23.00 | 22.41 | 22.63 | 510,716 | -0.22(-0.97%) |
Aug 27, 2015 | 22.68 | 22.92 | 22.47 | 22.86 | 543,405 | +0.26(+1.17%) |
Aug 26, 2015 | 22.58 | 22.66 | 22.08 | 22.59 | 404,065 | +0.35(+1.57%) |
Aug 25, 2015 | 23.21 | 23.35 | 22.23 | 22.24 | 532,968 | -0.66(-2.90%) |
Aug 24, 2015 | 23.09 | 23.58 | 22.81 | 22.91 | 699,706 | -0.98(-4.10%) |
Aug 21, 2015 | 23.73 | 24.17 | 23.52 | 23.88 | 493,159 | -0.21(-0.86%) |
Aug 20, 2015 | 24.03 | 24.36 | 23.98 | 24.09 | 470,087 | -0.09(-0.38%) |
Aug 19, 2015 | 24.03 | 24.31 | 23.81 | 24.18 | 294,844 | +0.09(+0.39%) |
Aug 18, 2015 | 24.17 | 24.28 | 24.01 | 24.09 | 273,474 | -0.18(-0.74%) |
Aug 17, 2015 | 24.10 | 24.38 | 23.99 | 24.27 | 245,405 | +0.16(+0.65%) |
Aug 14, 2015 | 23.81 | 24.12 | 23.76 | 24.11 | 235,646 | +0.26(+1.11%) |
Aug 13, 2015 | 23.86 | 24.01 | 23.69 | 23.85 | 244,083 | -0.10(-0.42%) |
Aug 12, 2015 | 23.67 | 23.98 | 23.58 | 23.95 | 366,559 | +0.29(+1.24%) |
Aug 11, 2015 | 23.40 | 23.66 | 23.27 | 23.66 | 309,294 | +0.29(+1.22%) |
Aug 10, 2015 | 23.41 | 23.59 | 23.26 | 23.37 | 377,812 | -0.05(-0.21%) |
Aug 07, 2015 | 23.11 | 23.53 | 23.06 | 23.42 | 294,558 | +0.21(+0.92%) |
Aug 06, 2015 | 23.10 | 23.21 | 22.85 | 23.21 | 399,207 | +0.09(+0.37%) |
Aug 05, 2015 | 23.18 | 23.33 | 23.03 | 23.12 | 250,735 | +0.06(+0.28%) |
Aug 04, 2015 | 23.41 | 23.41 | 23.04 | 23.06 | 332,649 | -0.41(-1.76%) |
Aug 03, 2015 | 23.64 | 23.74 | 23.36 | 23.47 | 241,241 | -0.11(-0.45%) |
Jul 31, 2015 | 23.54 | 23.73 | 23.41 | 23.58 | 585,147 | +0.29(+1.26%) |
Jul 30, 2015 | 23.04 | 23.41 | 22.96 | 23.28 | 459,240 | +0.17(+0.74%) |
Jul 29, 2015 | 22.78 | 23.12 | 22.66 | 23.11 | 578,405 | +0.31(+1.35%) |
Jul 28, 2015 | 22.64 | 22.83 | 22.40 | 22.81 | 523,094 | +0.16(+0.73%) |
Jul 27, 2015 | 22.36 | 22.71 | 22.36 | 22.64 | 311,450 | +0.29(+1.28%) |
Jul 24, 2015 | 22.34 | 22.49 | 22.24 | 22.36 | 425,760 | +0.00(+0.00%) |
Jul 23, 2015 | 22.63 | 22.63 | 22.18 | 22.36 | 463,509 | -0.26(-1.17%) |
Jul 22, 2015 | 22.41 | 22.73 | 22.38 | 22.62 | 320,115 | +0.15(+0.67%) |
Jul 21, 2015 | 22.69 | 22.76 | 22.37 | 22.47 | 351,712 | -0.24(-1.04%) |
Jul 20, 2015 | 22.92 | 22.92 | 22.59 | 22.71 | 361,415 | -0.22(-0.97%) |
Jul 17, 2015 | 23.07 | 23.17 | 22.87 | 22.93 | 561,268 | -0.16(-0.71%) |
Jul 16, 2015 | 22.83 | 23.19 | 22.83 | 23.09 | 495,238 | +0.28(+1.22%) |
Jul 15, 2015 | 22.73 | 22.83 | 22.53 | 22.81 | 332,698 | +0.09(+0.41%) |
Jul 14, 2015 | 22.83 | 22.90 | 22.70 | 22.72 | 305,336 | -0.10(-0.44%) |
Jul 13, 2015 | 22.79 | 22.99 | 22.68 | 22.82 | 429,540 | +0.07(+0.31%) |
Jul 10, 2015 | 22.51 | 22.96 | 22.38 | 22.75 | 453,922 | +0.24(+1.08%) |
Jul 09, 2015 | 22.98 | 23.02 | 22.42 | 22.51 | 666,050 | -0.34(-1.47%) |
Jul 08, 2015 | 22.83 | 23.05 | 22.77 | 22.84 | 705,115 | -0.11(-0.47%) |
Jul 07, 2015 | 22.66 | 23.04 | 22.66 | 22.95 | 863,579 | +0.42(+1.87%) |
Jul 06, 2015 | 22.38 | 22.56 | 22.18 | 22.53 | 535,444 | +0.20(+0.90%) |
Jul 02, 2015 | 22.16 | 22.33 | 22.33 | 22.33 | 611,609 | +0.27(+1.23%) |