Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.75 | 23.45 | 21.75 | 22.58 | 1,150,260 | +1.85(+8.92%) |
Sep 29, 2015 | 19.48 | 20.83 | 19.22 | 20.73 | 1,554,216 | +1.28(+6.58%) |
Sep 28, 2015 | 21.34 | 21.34 | 19.31 | 19.45 | 914,994 | -2.00(-9.32%) |
Sep 25, 2015 | 21.88 | 22.14 | 21.22 | 21.45 | 335,744 | -0.20(-0.92%) |
Sep 24, 2015 | 22.30 | 22.30 | 21.26 | 21.65 | 452,972 | -0.66(-2.96%) |
Sep 23, 2015 | 22.66 | 22.66 | 21.92 | 22.31 | 285,683 | -0.32(-1.41%) |
Sep 22, 2015 | 22.43 | 22.72 | 22.21 | 22.63 | 335,056 | -0.04(-0.18%) |
Sep 21, 2015 | 22.45 | 23.05 | 22.22 | 22.67 | 524,574 | +0.36(+1.61%) |
Sep 18, 2015 | 22.11 | 22.51 | 21.69 | 22.31 | 693,394 | -0.03(-0.13%) |
Sep 17, 2015 | 22.16 | 22.71 | 22.15 | 22.34 | 489,717 | +0.15(+0.68%) |
Sep 16, 2015 | 21.46 | 22.48 | 21.46 | 22.19 | 2,398,677 | +0.77(+3.59%) |
Sep 15, 2015 | 21.58 | 21.72 | 21.31 | 21.42 | 991,441 | -0.17(-0.79%) |
Sep 14, 2015 | 22.50 | 22.50 | 21.27 | 21.59 | 590,728 | -1.00(-4.43%) |
Sep 11, 2015 | 23.88 | 23.88 | 22.48 | 22.59 | 489,569 | -1.21(-5.08%) |
Sep 10, 2015 | 23.29 | 24.40 | 23.29 | 23.80 | 490,980 | +1.05(+4.62%) |
Sep 09, 2015 | 22.56 | 22.84 | 22.51 | 22.75 | 278,723 | +0.35(+1.56%) |
Sep 08, 2015 | 22.54 | 22.68 | 22.20 | 22.40 | 211,791 | +0.06(+0.27%) |
Sep 04, 2015 | 22.34 | 22.34 | 22.34 | 0 | -0.12(-0.53%) | |
Sep 03, 2015 | 22.31 | 22.69 | 22.31 | 22.46 | 332,877 | +0.11(+0.49%) |
Sep 02, 2015 | 22.27 | 22.46 | 22.24 | 22.35 | 233,530 | +0.20(+0.90%) |
Sep 01, 2015 | 22.56 | 22.56 | 22.05 | 22.15 | 317,514 | -0.67(-2.94%) |
Aug 31, 2015 | 22.79 | 22.90 | 22.62 | 22.82 | 310,927 | +0.03(+0.13%) |
Aug 28, 2015 | 22.82 | 22.92 | 22.52 | 22.79 | 517,679 | -0.05(-0.22%) |
Aug 27, 2015 | 23.27 | 23.49 | 22.75 | 22.84 | 537,240 | -0.10(-0.44%) |
Aug 26, 2015 | 23.67 | 23.73 | 22.53 | 22.94 | 500,709 | -0.23(-0.99%) |
Aug 25, 2015 | 23.26 | 23.48 | 22.96 | 23.17 | 309,689 | +0.24(+1.05%) |
Aug 24, 2015 | 22.44 | 23.26 | 19.00 | 22.93 | 385,500 | -0.74(-3.13%) |
Aug 21, 2015 | 24.18 | 23.39 | 23.67 | 412,550 | -0.51(-2.11%) | |
Aug 20, 2015 | 25.38 | 25.38 | 24.13 | 24.18 | 320,599 | -1.28(-5.03%) |
Aug 19, 2015 | 25.52 | 25.93 | 25.45 | 25.46 | 152,944 | -0.18(-0.70%) |
Aug 18, 2015 | 25.78 | 25.79 | 25.46 | 25.64 | 136,230 | -0.19(-0.74%) |
Aug 17, 2015 | 25.79 | 25.85 | 25.15 | 25.83 | 142,281 | +0.17(+0.66%) |
Aug 14, 2015 | 24.95 | 25.81 | 24.75 | 25.66 | 308,043 | +0.67(+2.68%) |
Aug 13, 2015 | 25.61 | 25.61 | 24.71 | 24.99 | 407,916 | -0.59(-2.31%) |
Aug 12, 2015 | 26.00 | 26.02 | 25.00 | 25.58 | 510,409 | -0.68(-2.59%) |
Aug 11, 2015 | 26.07 | 26.36 | 25.90 | 26.26 | 235,878 | +0.13(+0.50%) |
Aug 10, 2015 | 26.18 | 26.35 | 26.02 | 26.13 | 178,382 | +0.06(+0.23%) |
Aug 07, 2015 | 26.41 | 26.56 | 25.94 | 26.07 | 308,775 | -0.58(-2.18%) |
Aug 06, 2015 | 27.00 | 27.17 | 26.56 | 26.65 | 298,349 | -0.36(-1.33%) |
Aug 05, 2015 | 27.07 | 27.23 | 26.82 | 27.01 | 208,051 | +0.01(+0.04%) |
Aug 04, 2015 | 26.33 | 27.08 | 26.33 | 27.00 | 193,677 | +0.50(+1.89%) |
Jul 31, 2015 | 26.50 | 26.50 | 26.50 | 0 | +0.02(+0.08%) | |
Jul 30, 2015 | 26.51 | 26.74 | 26.28 | 26.48 | 175,763 | -0.02(-0.08%) |
Jul 29, 2015 | 26.50 | 26.56 | 26.22 | 26.50 | 179,671 | +0.03(+0.11%) |
Jul 28, 2015 | 26.24 | 26.49 | 26.08 | 26.47 | 114,208 | +0.25(+0.95%) |
Jul 27, 2015 | 27.37 | 27.37 | 26.09 | 26.22 | 216,478 | -0.90(-3.32%) |
Jul 24, 2015 | 27.25 | 27.53 | 26.87 | 27.12 | 264,586 | -0.08(-0.29%) |
Jul 23, 2015 | 27.13 | 27.49 | 27.10 | 27.20 | 223,636 | +0.12(+0.44%) |
Jul 22, 2015 | 27.02 | 27.21 | 26.76 | 27.08 | 197,590 | +0.13(+0.48%) |
Jul 21, 2015 | 27.31 | 27.31 | 26.69 | 26.95 | 434,986 | -0.37(-1.35%) |
Jul 20, 2015 | 27.75 | 27.85 | 27.24 | 27.32 | 181,412 | -0.23(-0.83%) |
Jul 17, 2015 | 28.03 | 28.15 | 27.53 | 27.55 | 274,332 | -0.42(-1.50%) |
Jul 16, 2015 | 28.31 | 28.40 | 27.69 | 27.97 | 244,026 | -0.18(-0.64%) |
Jul 15, 2015 | 27.85 | 28.61 | 27.66 | 28.15 | 309,346 | +0.30(+1.08%) |
Jul 14, 2015 | 27.82 | 28.01 | 27.67 | 27.85 | 201,637 | -0.05(-0.18%) |
Jul 13, 2015 | 27.29 | 28.10 | 27.29 | 27.90 | 163,400 | +0.42(+1.53%) |
Jul 10, 2015 | 27.22 | 27.75 | 27.14 | 27.48 | 239,866 | +0.46(+1.70%) |
Jul 09, 2015 | 27.05 | 27.31 | 26.80 | 27.02 | 254,807 | -0.03(-0.11%) |
Jul 08, 2015 | 27.73 | 27.73 | 27.00 | 27.05 | 237,564 | -0.77(-2.77%) |
Jul 07, 2015 | 27.30 | 27.82 | 26.89 | 27.82 | 465,939 | +0.42(+1.53%) |
Jul 06, 2015 | 27.13 | 27.41 | 27.00 | 27.40 | 450,628 | -0.15(-0.54%) |
Jul 03, 2015 | 27.47 | 27.88 | 27.45 | 27.55 | 71,696 | -0.09(-0.33%) |