Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.83 | 22.89 | 22.09 | 22.17 | 726,773 | -0.42(-1.86%) |
Sep 29, 2015 | 22.54 | 22.93 | 22.18 | 22.59 | 331,503 | +0.08(+0.36%) |
Sep 28, 2015 | 23.40 | 23.46 | 22.50 | 22.51 | 514,808 | -0.97(-4.13%) |
Sep 25, 2015 | 24.05 | 24.10 | 23.34 | 23.48 | 447,095 | -0.27(-1.14%) |
Sep 24, 2015 | 23.45 | 23.78 | 23.24 | 23.75 | 319,858 | +0.08(+0.34%) |
Sep 23, 2015 | 24.30 | 24.30 | 23.66 | 23.67 | 451,480 | -0.51(-2.11%) |
Sep 22, 2015 | 24.48 | 24.62 | 24.08 | 24.18 | 452,854 | -0.54(-2.18%) |
Sep 21, 2015 | 25.07 | 25.12 | 24.58 | 24.72 | 400,157 | -0.18(-0.72%) |
Sep 18, 2015 | 24.83 | 25.34 | 24.81 | 24.90 | 600,905 | -0.37(-1.46%) |
Sep 17, 2015 | 25.24 | 25.51 | 25.00 | 25.27 | 457,989 | +0.07(+0.28%) |
Sep 16, 2015 | 25.10 | 25.41 | 24.93 | 25.20 | 365,543 | +0.01(+0.04%) |
Sep 15, 2015 | 24.19 | 25.25 | 23.88 | 25.19 | 439,172 | +0.97(+4.00%) |
Sep 14, 2015 | 24.03 | 24.32 | 23.75 | 24.22 | 428,449 | +0.21(+0.87%) |
Sep 11, 2015 | 24.24 | 24.41 | 23.71 | 24.01 | 278,654 | -0.47(-1.92%) |
Sep 10, 2015 | 24.24 | 24.75 | 23.97 | 24.48 | 342,600 | +0.33(+1.37%) |
Sep 09, 2015 | 24.35 | 24.64 | 24.11 | 24.15 | 329,896 | -0.03(-0.12%) |
Sep 08, 2015 | 24.58 | 24.60 | 24.08 | 24.18 | 484,249 | +0.03(+0.12%) |
Sep 04, 2015 | 24.80 | 24.15 | 24.15 | 24.15 | 232,100 | -1.06(-4.20%) |
Sep 03, 2015 | 25.11 | 25.57 | 24.86 | 25.21 | 465,356 | +0.25(+1.00%) |
Sep 02, 2015 | 24.90 | 25.06 | 24.42 | 24.96 | 323,008 | +0.46(+1.88%) |
Sep 01, 2015 | 24.76 | 25.20 | 24.27 | 24.50 | 511,621 | -0.87(-3.43%) |
Aug 31, 2015 | 25.53 | 25.65 | 25.14 | 25.37 | 327,160 | -0.19(-0.74%) |
Aug 28, 2015 | 25.10 | 25.61 | 24.93 | 25.56 | 400,203 | +0.29(+1.15%) |
Aug 27, 2015 | 24.88 | 25.47 | 24.78 | 25.27 | 491,071 | +0.67(+2.72%) |
Aug 26, 2015 | 24.59 | 24.68 | 23.47 | 24.60 | 665,864 | +0.58(+2.41%) |
Aug 25, 2015 | 24.85 | 25.14 | 23.94 | 24.02 | 435,719 | +0.28(+1.18%) |
Aug 24, 2015 | 24.20 | 25.13 | 22.65 | 23.74 | 663,280 | -1.65(-6.50%) |
Aug 21, 2015 | 24.81 | 25.98 | 24.81 | 25.39 | 617,808 | -0.21(-0.82%) |
Aug 20, 2015 | 26.00 | 26.01 | 25.33 | 25.60 | 744,637 | -0.33(-1.27%) |
Aug 19, 2015 | 26.04 | 26.24 | 25.78 | 25.93 | 373,001 | -0.26(-0.99%) |
Aug 18, 2015 | 26.64 | 27.04 | 26.05 | 26.19 | 205,493 | -0.63(-2.35%) |
Aug 17, 2015 | 26.35 | 26.89 | 25.99 | 26.82 | 237,778 | +0.44(+1.67%) |
Aug 14, 2015 | 25.97 | 26.59 | 25.97 | 26.38 | 324,619 | +0.16(+0.61%) |
Aug 13, 2015 | 26.98 | 27.21 | 26.06 | 26.22 | 566,397 | -0.79(-2.92%) |
Aug 12, 2015 | 27.07 | 27.15 | 26.28 | 27.01 | 762,366 | -0.34(-1.24%) |
Aug 11, 2015 | 27.50 | 27.62 | 27.04 | 27.35 | 255,213 | -0.42(-1.51%) |
Aug 10, 2015 | 27.50 | 27.82 | 27.27 | 27.77 | 412,508 | +0.55(+2.02%) |
Aug 07, 2015 | 27.93 | 28.39 | 26.98 | 27.22 | 513,912 | -0.94(-3.34%) |
Aug 06, 2015 | 29.10 | 29.10 | 27.65 | 28.16 | 719,980 | -0.89(-3.06%) |
Aug 05, 2015 | 29.01 | 29.74 | 28.98 | 29.05 | 484,088 | +0.26(+0.90%) |
Aug 04, 2015 | 29.13 | 29.23 | 28.74 | 28.79 | 276,290 | -0.30(-1.03%) |
Aug 03, 2015 | 29.25 | 29.68 | 28.82 | 29.09 | 374,986 | -0.20(-0.68%) |
Jul 31, 2015 | 29.04 | 29.31 | 28.44 | 29.29 | 441,160 | +0.41(+1.42%) |
Jul 30, 2015 | 29.39 | 29.40 | 28.77 | 28.88 | 592,168 | -0.64(-2.17%) |
Jul 29, 2015 | 29.25 | 29.59 | 28.68 | 29.52 | 749,859 | +0.23(+0.79%) |
Jul 28, 2015 | 29.62 | 29.74 | 29.21 | 29.29 | 468,342 | -0.22(-0.75%) |
Jul 27, 2015 | 29.47 | 30.04 | 28.96 | 29.51 | 720,841 | -0.22(-0.74%) |
Jul 24, 2015 | 32.35 | 32.35 | 29.57 | 29.73 | 880,920 | -4.57(-13.32%) |
Jul 23, 2015 | 34.56 | 35.00 | 34.22 | 34.30 | 1,018,116 | -0.25(-0.72%) |
Jul 22, 2015 | 34.44 | 35.10 | 34.38 | 34.55 | 739,570 | -0.10(-0.29%) |
Jul 21, 2015 | 34.78 | 34.90 | 34.00 | 34.65 | 398,207 | -0.05(-0.14%) |
Jul 20, 2015 | 34.26 | 34.77 | 34.05 | 34.70 | 691,990 | +0.36(+1.05%) |
Jul 17, 2015 | 34.13 | 34.49 | 34.03 | 34.34 | 328,150 | +0.33(+0.97%) |
Jul 16, 2015 | 33.80 | 34.35 | 33.60 | 34.01 | 378,952 | +0.45(+1.34%) |
Jul 15, 2015 | 33.40 | 33.86 | 33.28 | 33.56 | 285,350 | +0.09(+0.27%) |
Jul 14, 2015 | 33.49 | 33.79 | 33.40 | 33.47 | 247,714 | -0.01(-0.03%) |
Jul 13, 2015 | 33.10 | 33.66 | 33.10 | 33.48 | 381,423 | +0.47(+1.42%) |
Jul 10, 2015 | 32.52 | 33.07 | 32.22 | 33.01 | 371,771 | +0.83(+2.58%) |
Jul 09, 2015 | 32.17 | 32.39 | 31.77 | 32.18 | 564,191 | +0.49(+1.55%) |
Jul 08, 2015 | 31.71 | 31.96 | 31.49 | 31.69 | 561,249 | -0.31(-0.97%) |
Jul 07, 2015 | 31.80 | 32.18 | 31.13 | 32.00 | 732,157 | +0.12(+0.38%) |
Jul 06, 2015 | 31.81 | 32.03 | 31.38 | 31.88 | 873,318 | -0.17(-0.53%) |
Jul 02, 2015 | 32.17 | 32.05 | 32.05 | 32.05 | 393,800 | -0.07(-0.22%) |