Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.43 | 22.65 | 22.39 | 22.65 | 768,931 | +0.32(+1.42%) |
Sep 29, 2015 | 22.40 | 22.40 | 22.18 | 22.33 | 653,730 | -0.13(-0.57%) |
Sep 28, 2015 | 22.81 | 22.81 | 22.43 | 22.46 | 627,909 | -0.67(-2.91%) |
Sep 25, 2015 | 23.48 | 23.50 | 23.05 | 23.13 | 408,214 | +0.01(+0.06%) |
Sep 24, 2015 | 22.96 | 23.17 | 22.73 | 23.12 | 586,950 | -0.05(-0.23%) |
Sep 23, 2015 | 23.28 | 23.31 | 23.03 | 23.17 | 484,051 | +0.01(+0.03%) |
Sep 22, 2015 | 23.19 | 23.27 | 22.99 | 23.16 | 593,262 | -0.45(-1.91%) |
Sep 21, 2015 | 23.60 | 23.71 | 23.49 | 23.61 | 354,228 | +0.13(+0.54%) |
Sep 18, 2015 | 23.57 | 23.68 | 23.45 | 23.49 | 517,688 | -0.53(-2.23%) |
Sep 17, 2015 | 23.98 | 24.33 | 23.97 | 24.02 | 517,283 | -0.17(-0.69%) |
Sep 16, 2015 | 24.12 | 24.19 | 24.05 | 24.19 | 729,113 | +0.73(+3.11%) |
Sep 15, 2015 | 23.23 | 23.51 | 23.02 | 23.46 | 686,640 | +0.42(+1.83%) |
Sep 14, 2015 | 23.01 | 23.05 | 22.88 | 23.04 | 668,667 | -0.11(-0.49%) |
Sep 11, 2015 | 22.98 | 23.16 | 22.92 | 23.15 | 495,420 | -0.09(-0.39%) |
Sep 10, 2015 | 23.23 | 23.35 | 23.13 | 23.24 | 450,570 | -0.16(-0.68%) |
Sep 09, 2015 | 23.85 | 23.96 | 23.37 | 23.40 | 789,252 | -0.13(-0.54%) |
Sep 08, 2015 | 23.38 | 23.53 | 23.31 | 23.52 | 779,249 | +0.86(+3.79%) |
Sep 04, 2015 | 22.64 | 22.67 | 22.67 | 22.67 | 676,338 | -0.63(-2.71%) |
Sep 03, 2015 | 23.27 | 23.46 | 23.22 | 23.30 | 576,192 | +0.10(+0.42%) |
Sep 02, 2015 | 23.25 | 23.25 | 22.89 | 23.20 | 580,634 | +0.44(+1.95%) |
Sep 01, 2015 | 22.76 | 22.97 | 22.69 | 22.76 | 1,029,911 | -0.95(-4.00%) |
Aug 31, 2015 | 23.71 | 23.90 | 23.66 | 23.71 | 614,279 | -0.33(-1.38%) |
Aug 28, 2015 | 23.88 | 24.09 | 23.88 | 24.04 | 728,015 | +0.41(+1.75%) |
Aug 27, 2015 | 23.34 | 23.71 | 23.32 | 23.62 | 1,093,466 | +0.21(+0.90%) |
Aug 26, 2015 | 23.23 | 23.43 | 22.83 | 23.41 | 946,958 | +0.84(+3.70%) |
Aug 25, 2015 | 23.19 | 23.29 | 22.58 | 22.58 | 2,361,780 | -0.20(-0.89%) |
Aug 24, 2015 | 22.48 | 23.07 | 21.84 | 22.78 | 2,557,995 | -0.95(-4.00%) |
Aug 21, 2015 | 24.35 | 24.37 | 23.71 | 23.73 | 775,664 | -0.64(-2.63%) |
Aug 20, 2015 | 24.68 | 24.69 | 24.37 | 24.37 | 675,449 | -0.85(-3.37%) |
Aug 19, 2015 | 25.30 | 25.42 | 25.16 | 25.22 | 375,319 | -0.35(-1.35%) |
Aug 18, 2015 | 25.54 | 25.65 | 25.53 | 25.57 | 521,221 | -0.13(-0.50%) |
Aug 17, 2015 | 25.60 | 25.72 | 25.45 | 25.69 | 741,832 | +0.03(+0.12%) |
Aug 14, 2015 | 25.48 | 25.72 | 25.39 | 25.66 | 834,412 | -0.35(-1.36%) |
Aug 13, 2015 | 25.93 | 26.15 | 25.91 | 26.02 | 393,576 | +0.05(+0.17%) |
Aug 12, 2015 | 25.84 | 25.99 | 25.69 | 25.97 | 740,576 | -0.33(-1.26%) |
Aug 11, 2015 | 26.38 | 26.42 | 26.26 | 26.30 | 484,844 | -0.52(-1.94%) |
Aug 10, 2015 | 26.51 | 26.86 | 26.51 | 26.82 | 2,791,096 | +0.28(+1.05%) |
Aug 07, 2015 | 26.56 | 26.70 | 26.43 | 26.54 | 2,184,196 | -0.24(-0.90%) |
Aug 06, 2015 | 27.00 | 27.10 | 26.79 | 26.79 | 2,029,207 | +0.42(+1.60%) |
Aug 05, 2015 | 26.37 | 26.45 | 26.34 | 26.36 | 727,951 | +0.29(+1.10%) |
Aug 04, 2015 | 26.10 | 26.18 | 25.99 | 26.08 | 871,060 | -0.01(-0.03%) |
Aug 03, 2015 | 26.21 | 26.28 | 25.96 | 26.08 | 1,196,931 | +0.51(+2.00%) |
Jul 31, 2015 | 24.91 | 25.92 | 24.89 | 25.57 | 1,477,620 | +1.74(+7.30%) |
Jul 30, 2015 | 23.68 | 23.87 | 23.65 | 23.83 | 410,928 | +0.17(+0.70%) |
Jul 29, 2015 | 23.43 | 23.68 | 23.37 | 23.67 | 518,148 | +0.20(+0.87%) |
Jul 28, 2015 | 23.49 | 23.50 | 23.26 | 23.46 | 545,333 | +0.01(+0.03%) |
Jul 27, 2015 | 23.43 | 23.52 | 23.37 | 23.46 | 1,309,121 | +0.05(+0.19%) |
Jul 24, 2015 | 23.68 | 23.68 | 23.35 | 23.41 | 423,571 | -0.26(-1.11%) |
Jul 23, 2015 | 23.79 | 23.81 | 23.64 | 23.68 | 399,732 | -0.10(-0.41%) |
Jul 22, 2015 | 23.71 | 23.78 | 23.68 | 23.77 | 296,215 | +0.05(+0.22%) |
Jul 21, 2015 | 23.83 | 23.87 | 23.67 | 23.72 | 719,383 | -0.53(-2.17%) |
Jul 20, 2015 | 24.27 | 24.31 | 24.13 | 24.25 | 280,477 | +0.05(+0.22%) |
Jul 17, 2015 | 24.18 | 24.23 | 24.11 | 24.19 | 234,304 | +0.02(+0.06%) |
Jul 16, 2015 | 24.22 | 24.31 | 24.13 | 24.18 | 506,150 | -0.10(-0.40%) |
Jul 15, 2015 | 24.29 | 24.38 | 24.23 | 24.28 | 595,343 | +0.14(+0.56%) |
Jul 14, 2015 | 23.94 | 24.20 | 23.93 | 24.14 | 1,037,672 | +0.26(+1.10%) |
Jul 13, 2015 | 23.90 | 24.01 | 23.81 | 23.88 | 2,491,700 | +0.02(+0.09%) |
Jul 10, 2015 | 23.97 | 23.99 | 23.75 | 23.86 | 562,579 | +0.29(+1.21%) |
Jul 09, 2015 | 23.77 | 23.78 | 23.56 | 23.57 | 557,769 | +0.20(+0.84%) |
Jul 08, 2015 | 23.81 | 23.81 | 23.33 | 23.37 | 780,213 | -0.90(-3.72%) |
Jul 07, 2015 | 24.21 | 24.29 | 23.96 | 24.28 | 522,925 | -0.15(-0.62%) |
Jul 06, 2015 | 24.41 | 24.53 | 24.37 | 24.43 | 533,729 | -0.16(-0.64%) |
Jul 02, 2015 | 24.57 | 24.59 | 24.59 | 24.59 | 697,320 | +0.58(+2.42%) |