Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.41 | 19.43 | 18.64 | 19.30 | 2,023,402 | +0.13(+0.68%) |
Sep 29, 2015 | 19.55 | 19.72 | 19.02 | 19.17 | 2,269,196 | -0.38(-1.94%) |
Sep 28, 2015 | 19.75 | 20.41 | 19.30 | 19.55 | 4,273,466 | -0.36(-1.81%) |
Sep 25, 2015 | 22.56 | 22.56 | 19.63 | 19.91 | 13,526,814 | -4.86(-19.62%) |
Sep 24, 2015 | 25.10 | 25.29 | 24.56 | 24.77 | 2,003,305 | -0.47(-1.86%) |
Sep 23, 2015 | 25.52 | 25.92 | 24.66 | 25.24 | 1,754,242 | +0.58(+2.35%) |
Sep 22, 2015 | 24.51 | 24.81 | 24.24 | 24.66 | 1,726,853 | -0.05(-0.20%) |
Sep 21, 2015 | 24.62 | 25.11 | 24.62 | 24.71 | 1,207,631 | +0.19(+0.77%) |
Sep 18, 2015 | 25.10 | 25.29 | 24.45 | 24.52 | 1,697,303 | -0.75(-2.97%) |
Sep 17, 2015 | 25.41 | 25.82 | 24.90 | 25.27 | 1,537,146 | -0.18(-0.71%) |
Sep 16, 2015 | 24.91 | 25.49 | 24.76 | 25.45 | 757,323 | +0.50(+2.00%) |
Sep 15, 2015 | 25.27 | 25.30 | 24.77 | 24.95 | 1,248,539 | -0.36(-1.42%) |
Sep 14, 2015 | 25.36 | 25.55 | 25.20 | 25.31 | 580,548 | -0.05(-0.20%) |
Sep 11, 2015 | 25.49 | 25.59 | 25.13 | 25.36 | 515,759 | -0.27(-1.05%) |
Sep 10, 2015 | 25.57 | 26.06 | 25.52 | 25.63 | 797,983 | -0.04(-0.16%) |
Sep 09, 2015 | 26.33 | 26.33 | 25.60 | 25.67 | 356,216 | -0.47(-1.80%) |
Sep 08, 2015 | 26.22 | 26.22 | 25.93 | 26.14 | 387,922 | +0.27(+1.04%) |
Sep 04, 2015 | 25.86 | 25.87 | 25.87 | 25.87 | 372,400 | -0.27(-1.03%) |
Sep 03, 2015 | 26.09 | 26.56 | 25.99 | 26.14 | 583,780 | +0.15(+0.58%) |
Sep 02, 2015 | 26.39 | 26.47 | 25.82 | 25.99 | 817,647 | -0.01(-0.04%) |
Sep 01, 2015 | 25.87 | 26.55 | 25.79 | 26.00 | 964,998 | -0.37(-1.40%) |
Aug 31, 2015 | 26.55 | 26.68 | 26.14 | 26.37 | 847,449 | -0.24(-0.90%) |
Aug 28, 2015 | 26.73 | 27.02 | 26.46 | 26.61 | 457,661 | -0.30(-1.11%) |
Aug 27, 2015 | 26.71 | 27.01 | 26.27 | 26.91 | 698,747 | +0.48(+1.80%) |
Aug 26, 2015 | 25.99 | 26.62 | 25.73 | 26.43 | 765,817 | +0.95(+3.75%) |
Aug 25, 2015 | 26.16 | 26.61 | 25.45 | 25.48 | 947,954 | +0.04(+0.16%) |
Aug 24, 2015 | 25.19 | 26.35 | 24.39 | 25.44 | 943,438 | -1.17(-4.40%) |
Aug 21, 2015 | 27.06 | 27.29 | 26.45 | 26.61 | 1,131,506 | -0.87(-3.17%) |
Aug 20, 2015 | 28.38 | 28.58 | 27.40 | 27.48 | 823,051 | -1.25(-4.35%) |
Aug 19, 2015 | 28.31 | 29.05 | 28.04 | 28.73 | 765,822 | +0.29(+1.02%) |
Aug 18, 2015 | 28.50 | 28.62 | 28.05 | 28.44 | 678,134 | -0.09(-0.32%) |
Aug 17, 2015 | 28.27 | 28.65 | 27.91 | 28.53 | 682,925 | +0.30(+1.06%) |
Aug 14, 2015 | 27.51 | 28.30 | 27.41 | 28.23 | 744,398 | +0.59(+2.15%) |
Aug 13, 2015 | 27.44 | 27.74 | 27.36 | 27.64 | 488,635 | +0.14(+0.49%) |
Aug 12, 2015 | 28.02 | 28.02 | 27.26 | 27.50 | 684,382 | -0.73(-2.59%) |
Aug 11, 2015 | 28.10 | 28.34 | 27.79 | 28.23 | 473,284 | -0.04(-0.14%) |
Aug 10, 2015 | 27.67 | 28.65 | 27.65 | 28.27 | 742,668 | +0.85(+3.10%) |
Aug 07, 2015 | 27.71 | 27.88 | 27.21 | 27.42 | 754,006 | -0.43(-1.54%) |
Aug 06, 2015 | 28.46 | 28.46 | 27.56 | 27.85 | 354,088 | -0.67(-2.35%) |
Aug 05, 2015 | 28.66 | 28.93 | 28.40 | 28.52 | 568,218 | -0.12(-0.42%) |
Aug 04, 2015 | 27.99 | 28.88 | 27.89 | 28.64 | 1,115,563 | +0.53(+1.89%) |
Aug 03, 2015 | 28.36 | 28.39 | 27.87 | 28.11 | 860,613 | +0.62(+2.26%) |
Jul 31, 2015 | 27.39 | 27.62 | 27.24 | 27.49 | 328,006 | +0.12(+0.44%) |
Jul 30, 2015 | 27.50 | 27.56 | 27.12 | 27.37 | 488,373 | -0.06(-0.22%) |
Jul 29, 2015 | 27.04 | 27.61 | 26.90 | 27.43 | 728,374 | +0.41(+1.52%) |
Jul 28, 2015 | 26.97 | 27.27 | 26.56 | 27.02 | 532,477 | +0.19(+0.71%) |
Jul 27, 2015 | 26.83 | 26.97 | 26.64 | 26.83 | 439,122 | -0.11(-0.41%) |
Jul 24, 2015 | 27.38 | 27.56 | 26.90 | 26.94 | 672,045 | -0.50(-1.82%) |
Jul 23, 2015 | 28.00 | 28.00 | 27.44 | 27.44 | 517,668 | -0.43(-1.54%) |
Jul 22, 2015 | 27.54 | 27.90 | 27.51 | 27.87 | 490,503 | +0.31(+1.12%) |
Jul 21, 2015 | 27.66 | 27.83 | 27.38 | 27.56 | 620,308 | -0.13(-0.47%) |
Jul 20, 2015 | 27.71 | 27.89 | 27.50 | 27.69 | 643,997 | +0.05(+0.18%) |
Jul 17, 2015 | 27.88 | 28.03 | 27.53 | 27.64 | 569,233 | -0.24(-0.86%) |
Jul 16, 2015 | 27.51 | 28.16 | 27.30 | 27.88 | 846,155 | +0.59(+2.18%) |
Jul 15, 2015 | 27.20 | 27.54 | 27.20 | 27.29 | 791,044 | -0.16(-0.60%) |
Jul 14, 2015 | 27.80 | 28.17 | 27.30 | 27.45 | 936,145 | -0.58(-2.07%) |
Jul 13, 2015 | 27.92 | 28.18 | 27.83 | 28.03 | 585,559 | +0.10(+0.36%) |
Jul 10, 2015 | 27.87 | 27.99 | 27.47 | 27.93 | 637,484 | +0.25(+0.90%) |
Jul 09, 2015 | 28.09 | 28.09 | 27.60 | 27.68 | 697,025 | -0.16(-0.57%) |
Jul 08, 2015 | 27.84 | 28.12 | 27.71 | 27.84 | 578,520 | -0.26(-0.93%) |
Jul 07, 2015 | 28.02 | 28.18 | 27.54 | 28.10 | 638,168 | +0.11(+0.39%) |
Jul 06, 2015 | 27.78 | 28.52 | 27.70 | 27.99 | 956,225 | +0.07(+0.25%) |
Jul 02, 2015 | 28.34 | 27.92 | 27.92 | 27.92 | 662,600 | -0.34(-1.20%) |