Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.97 | 21.90 | 20.69 | 21.42 | 160,303 | +0.76(+3.70%) |
Sep 29, 2015 | 21.21 | 21.31 | 20.51 | 20.65 | 191,860 | -0.66(-3.10%) |
Sep 28, 2015 | 22.67 | 23.02 | 20.86 | 21.31 | 196,058 | -1.60(-6.98%) |
Sep 25, 2015 | 22.91 | 23.23 | 22.57 | 22.91 | 76,486 | +0.00(+0.00%) |
Sep 24, 2015 | 23.12 | 23.36 | 21.97 | 22.91 | 165,655 | -0.24(-1.05%) |
Sep 23, 2015 | 24.03 | 24.16 | 23.12 | 23.16 | 70,495 | -0.90(-3.76%) |
Sep 22, 2015 | 24.03 | 24.37 | 23.47 | 24.06 | 116,211 | -0.21(-0.86%) |
Sep 21, 2015 | 25.00 | 25.55 | 24.03 | 24.27 | 105,644 | -0.45(-1.83%) |
Sep 18, 2015 | 25.38 | 25.56 | 24.55 | 24.72 | 201,095 | -0.87(-3.40%) |
Sep 17, 2015 | 24.55 | 25.69 | 24.16 | 25.59 | 144,195 | +1.11(+4.55%) |
Sep 16, 2015 | 23.75 | 24.69 | 23.75 | 24.48 | 75,781 | +0.83(+3.53%) |
Sep 15, 2015 | 23.12 | 23.96 | 23.02 | 23.64 | 93,314 | +0.52(+2.26%) |
Sep 14, 2015 | 23.33 | 23.78 | 23.02 | 23.12 | 72,429 | -0.03(-0.15%) |
Sep 11, 2015 | 23.64 | 23.71 | 22.87 | 23.16 | 88,218 | -0.59(-2.49%) |
Sep 10, 2015 | 24.06 | 24.37 | 23.64 | 23.75 | 59,357 | -0.24(-1.01%) |
Sep 09, 2015 | 24.06 | 24.51 | 23.75 | 23.99 | 62,889 | -0.10(-0.43%) |
Sep 08, 2015 | 24.93 | 25.07 | 23.89 | 24.09 | 59,022 | -0.28(-1.14%) |
Sep 04, 2015 | 24.51 | 24.37 | 24.37 | 24.37 | 52,805 | -0.35(-1.41%) |
Sep 03, 2015 | 24.65 | 25.17 | 24.44 | 24.72 | 63,968 | +0.03(+0.14%) |
Sep 02, 2015 | 24.51 | 25.07 | 24.34 | 24.69 | 73,794 | +0.38(+1.57%) |
Sep 01, 2015 | 24.41 | 24.76 | 23.89 | 24.30 | 70,079 | -0.31(-1.27%) |
Aug 31, 2015 | 23.96 | 24.83 | 23.82 | 24.62 | 137,391 | +0.80(+3.36%) |
Aug 28, 2015 | 24.06 | 24.83 | 23.64 | 23.82 | 92,891 | -0.10(-0.44%) |
Aug 27, 2015 | 22.77 | 24.06 | 22.74 | 23.92 | 168,760 | +1.43(+6.34%) |
Aug 26, 2015 | 23.61 | 23.61 | 22.11 | 22.50 | 178,105 | -0.24(-1.07%) |
Aug 25, 2015 | 24.34 | 24.34 | 22.67 | 22.74 | 149,577 | -0.80(-3.40%) |
Aug 24, 2015 | 22.25 | 24.48 | 19.33 | 23.54 | 254,406 | -1.04(-4.24%) |
Aug 21, 2015 | 24.34 | 25.03 | 23.61 | 24.58 | 171,881 | +0.17(+0.71%) |
Aug 20, 2015 | 24.86 | 24.86 | 23.43 | 24.41 | 194,939 | -0.38(-1.54%) |
Aug 19, 2015 | 24.58 | 24.89 | 24.34 | 24.79 | 106,571 | +0.10(+0.42%) |
Aug 18, 2015 | 25.45 | 25.73 | 24.69 | 24.69 | 81,781 | -0.63(-2.47%) |
Aug 17, 2015 | 25.35 | 25.66 | 24.96 | 25.31 | 127,780 | +0.21(+0.83%) |
Aug 14, 2015 | 25.03 | 25.80 | 24.69 | 25.10 | 128,836 | +0.00(+0.00%) |
Aug 13, 2015 | 25.42 | 25.56 | 24.58 | 25.10 | 104,627 | -0.31(-1.23%) |
Aug 12, 2015 | 25.31 | 25.62 | 24.79 | 25.42 | 102,291 | +0.21(+0.83%) |
Aug 11, 2015 | 26.01 | 26.01 | 24.83 | 25.21 | 85,169 | -0.35(-1.36%) |
Aug 10, 2015 | 25.00 | 25.97 | 24.83 | 25.56 | 125,789 | +0.49(+1.94%) |
Aug 07, 2015 | 25.35 | 25.97 | 24.79 | 25.07 | 64,701 | -0.28(-1.10%) |
Aug 06, 2015 | 24.69 | 25.66 | 24.41 | 25.35 | 144,287 | +0.76(+3.11%) |
Aug 05, 2015 | 25.69 | 26.08 | 24.55 | 24.58 | 167,393 | -0.95(-3.72%) |
Aug 04, 2015 | 25.94 | 26.61 | 25.50 | 25.53 | 117,339 | -0.37(-1.43%) |
Aug 03, 2015 | 27.01 | 27.01 | 25.40 | 25.90 | 177,508 | -1.18(-4.35%) |
Jul 31, 2015 | 27.25 | 27.55 | 26.68 | 27.08 | 72,933 | +0.24(+0.88%) |
Jul 30, 2015 | 27.62 | 27.69 | 26.44 | 26.85 | 89,316 | -0.64(-2.33%) |
Jul 29, 2015 | 26.85 | 27.58 | 26.49 | 27.49 | 84,239 | +0.94(+3.55%) |
Jul 28, 2015 | 26.81 | 27.12 | 26.44 | 26.54 | 109,653 | +0.00(+0.00%) |
Jul 27, 2015 | 26.54 | 27.18 | 26.34 | 26.54 | 70,897 | -0.30(-1.13%) |
Jul 24, 2015 | 27.45 | 27.45 | 26.54 | 26.85 | 117,079 | -0.44(-1.60%) |
Jul 23, 2015 | 27.89 | 27.96 | 26.71 | 27.28 | 145,823 | -0.27(-0.98%) |
Jul 22, 2015 | 26.68 | 28.53 | 26.58 | 27.55 | 197,630 | +0.64(+2.38%) |
Jul 21, 2015 | 25.70 | 27.12 | 25.70 | 26.91 | 165,222 | +1.11(+4.31%) |
Jul 20, 2015 | 26.48 | 26.54 | 25.51 | 25.80 | 187,379 | -0.13(-0.52%) |
Jul 17, 2015 | 24.25 | 26.04 | 24.12 | 25.94 | 195,430 | +0.64(+2.53%) |
Jul 16, 2015 | 25.90 | 26.07 | 25.26 | 25.30 | 177,572 | -0.84(-3.22%) |
Jul 15, 2015 | 26.78 | 26.78 | 25.77 | 26.14 | 114,471 | -0.61(-2.27%) |
Jul 14, 2015 | 26.81 | 26.98 | 26.44 | 26.75 | 132,418 | -0.13(-0.50%) |
Jul 13, 2015 | 27.01 | 27.59 | 26.61 | 26.88 | 146,607 | +0.47(+1.79%) |
Jul 10, 2015 | 24.76 | 26.95 | 24.75 | 26.41 | 235,322 | +1.92(+7.84%) |
Jul 09, 2015 | 24.12 | 24.76 | 23.78 | 24.49 | 177,189 | +0.57(+2.39%) |
Jul 08, 2015 | 24.93 | 24.93 | 23.65 | 23.92 | 274,901 | -1.48(-5.84%) |
Jul 07, 2015 | 25.80 | 25.80 | 24.49 | 25.40 | 210,495 | -0.64(-2.46%) |
Jul 06, 2015 | 25.94 | 26.58 | 25.63 | 26.04 | 145,295 | -0.20(-0.77%) |
Jul 02, 2015 | 26.44 | 26.24 | 26.24 | 26.24 | 79,235 | -0.20(-0.76%) |