Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.08 | 22.68 | 21.81 | 22.44 | 2,078,106 | +0.48(+2.21%) |
Sep 29, 2015 | 21.71 | 22.54 | 21.49 | 21.96 | 2,528,691 | +0.46(+2.15%) |
Sep 28, 2015 | 22.21 | 22.64 | 21.28 | 21.50 | 2,395,297 | -0.95(-4.25%) |
Sep 25, 2015 | 21.89 | 22.49 | 21.28 | 22.45 | 2,027,972 | +0.61(+2.80%) |
Sep 24, 2015 | 21.20 | 22.07 | 21.08 | 21.84 | 1,736,289 | +0.53(+2.50%) |
Sep 23, 2015 | 21.32 | 22.12 | 20.94 | 21.31 | 1,728,282 | +0.37(+1.75%) |
Sep 22, 2015 | 20.75 | 21.10 | 20.51 | 20.94 | 2,079,703 | +0.06(+0.27%) |
Sep 21, 2015 | 21.90 | 21.90 | 20.84 | 20.88 | 2,081,961 | -0.41(-1.90%) |
Sep 18, 2015 | 21.11 | 22.06 | 21.11 | 21.29 | 2,367,951 | -0.94(-4.22%) |
Sep 17, 2015 | 21.49 | 22.70 | 21.48 | 22.23 | 1,925,110 | +0.50(+2.30%) |
Sep 16, 2015 | 22.47 | 22.66 | 21.21 | 21.73 | 2,501,097 | -0.76(-3.36%) |
Sep 15, 2015 | 22.60 | 22.73 | 22.01 | 22.48 | 1,540,998 | +0.02(+0.11%) |
Sep 14, 2015 | 23.89 | 23.97 | 22.27 | 22.46 | 1,844,893 | -1.56(-6.49%) |
Sep 11, 2015 | 23.84 | 24.33 | 23.45 | 24.02 | 1,728,298 | +0.13(+0.53%) |
Sep 10, 2015 | 23.79 | 24.19 | 23.36 | 23.89 | 1,468,395 | +0.11(+0.47%) |
Sep 09, 2015 | 23.87 | 24.27 | 23.59 | 23.78 | 2,469,735 | +0.20(+0.84%) |
Sep 08, 2015 | 23.05 | 23.63 | 22.71 | 23.58 | 1,279,680 | +0.86(+3.78%) |
Sep 04, 2015 | 22.57 | 22.72 | 22.72 | 22.72 | 1,802,949 | -0.19(-0.83%) |
Sep 03, 2015 | 22.78 | 23.57 | 22.64 | 22.91 | 1,790,855 | -0.02(-0.07%) |
Sep 02, 2015 | 24.24 | 24.24 | 22.42 | 22.93 | 1,437,902 | +0.07(+0.31%) |
Sep 01, 2015 | 23.03 | 23.26 | 22.61 | 22.86 | 2,065,352 | -0.93(-3.91%) |
Aug 31, 2015 | 23.00 | 23.88 | 22.79 | 23.79 | 1,717,304 | +0.43(+1.84%) |
Aug 28, 2015 | 23.22 | 23.78 | 22.73 | 23.36 | 3,383,495 | +0.68(+3.02%) |
Aug 27, 2015 | 23.63 | 23.68 | 21.93 | 22.67 | 2,476,543 | -0.16(-0.70%) |
Aug 26, 2015 | 22.85 | 22.97 | 21.67 | 22.83 | 2,364,703 | +0.49(+2.21%) |
Aug 25, 2015 | 23.90 | 23.90 | 22.29 | 22.34 | 2,073,928 | -0.83(-3.60%) |
Aug 24, 2015 | 24.41 | 24.41 | 22.88 | 23.17 | 3,895,533 | -1.51(-6.12%) |
Aug 21, 2015 | 27.16 | 27.26 | 24.28 | 24.68 | 4,635,784 | -3.12(-11.23%) |
Aug 20, 2015 | 27.69 | 28.60 | 27.69 | 27.81 | 966,355 | -0.68(-2.37%) |
Aug 19, 2015 | 28.58 | 28.86 | 27.97 | 28.48 | 1,141,554 | -0.33(-1.16%) |
Aug 18, 2015 | 28.84 | 29.09 | 28.44 | 28.82 | 1,364,233 | -0.27(-0.93%) |
Aug 17, 2015 | 27.82 | 29.26 | 27.55 | 29.09 | 1,982,506 | +1.33(+4.78%) |
Aug 14, 2015 | 27.85 | 28.25 | 27.33 | 27.76 | 1,437,988 | -0.25(-0.91%) |
Aug 13, 2015 | 28.57 | 29.36 | 27.84 | 28.01 | 1,930,843 | -0.03(-0.11%) |
Aug 12, 2015 | 27.12 | 28.13 | 26.83 | 28.05 | 2,759,919 | +0.60(+2.17%) |
Aug 11, 2015 | 26.09 | 27.63 | 25.77 | 27.45 | 2,648,961 | +0.82(+3.07%) |
Aug 10, 2015 | 25.29 | 26.70 | 25.20 | 26.63 | 1,607,058 | +1.34(+5.31%) |
Aug 07, 2015 | 25.11 | 25.46 | 24.68 | 25.29 | 1,567,841 | +0.08(+0.32%) |
Aug 06, 2015 | 24.23 | 25.34 | 24.22 | 25.21 | 1,624,693 | +0.53(+2.16%) |
Aug 05, 2015 | 24.86 | 24.94 | 24.27 | 24.68 | 2,177,227 | +0.29(+1.19%) |
Aug 04, 2015 | 24.12 | 24.64 | 23.90 | 24.38 | 1,373,362 | +0.28(+1.18%) |
Aug 03, 2015 | 24.87 | 25.13 | 23.94 | 24.10 | 2,077,349 | -0.76(-3.04%) |
Jul 31, 2015 | 23.46 | 25.11 | 23.46 | 24.86 | 3,154,695 | +1.47(+6.30%) |
Jul 30, 2015 | 23.57 | 24.75 | 23.03 | 23.38 | 2,739,375 | -0.14(-0.60%) |
Jul 29, 2015 | 23.41 | 23.65 | 22.87 | 23.53 | 2,012,168 | +0.25(+1.08%) |
Jul 28, 2015 | 22.90 | 23.61 | 22.70 | 23.27 | 1,492,943 | +0.35(+1.51%) |
Jul 27, 2015 | 23.19 | 23.44 | 22.74 | 22.93 | 1,193,326 | -0.74(-3.13%) |
Jul 24, 2015 | 23.60 | 23.84 | 23.35 | 23.67 | 1,294,288 | +0.17(+0.74%) |
Jul 23, 2015 | 24.16 | 24.42 | 23.44 | 23.50 | 1,204,945 | -0.72(-2.99%) |
Jul 22, 2015 | 24.18 | 24.41 | 23.83 | 24.22 | 1,145,622 | -0.11(-0.45%) |
Jul 21, 2015 | 24.31 | 24.80 | 24.18 | 24.33 | 1,217,993 | +0.09(+0.36%) |
Jul 20, 2015 | 24.53 | 24.55 | 24.08 | 24.24 | 1,284,372 | -0.31(-1.28%) |
Jul 17, 2015 | 24.74 | 24.76 | 24.27 | 24.56 | 1,541,814 | -0.32(-1.30%) |
Jul 16, 2015 | 24.27 | 24.98 | 24.26 | 24.88 | 1,518,357 | +0.74(+3.07%) |
Jul 15, 2015 | 25.11 | 25.24 | 23.78 | 24.14 | 1,784,166 | -1.12(-4.43%) |
Jul 14, 2015 | 24.78 | 25.38 | 24.78 | 25.26 | 2,146,456 | +0.43(+1.74%) |
Jul 13, 2015 | 25.01 | 25.27 | 24.68 | 24.83 | 2,231,362 | +0.34(+1.38%) |
Jul 10, 2015 | 23.62 | 24.78 | 23.57 | 24.49 | 2,227,489 | +0.92(+3.91%) |
Jul 09, 2015 | 23.79 | 24.10 | 23.55 | 23.57 | 1,957,932 | -0.02(-0.07%) |
Jul 08, 2015 | 24.10 | 24.31 | 23.12 | 23.58 | 2,721,141 | -0.64(-2.63%) |
Jul 07, 2015 | 23.79 | 24.35 | 23.41 | 24.22 | 2,272,701 | +0.41(+1.72%) |
Jul 06, 2015 | 23.23 | 23.90 | 23.09 | 23.81 | 3,152,798 | +0.44(+1.89%) |
Jul 02, 2015 | 23.03 | 23.37 | 23.37 | 23.37 | 1,983,069 | +0.11(+0.47%) |