Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.78 | 24.55 | 23.73 | 24.50 | 112,518 | +0.98(+4.15%) |
Sep 29, 2015 | 24.41 | 24.56 | 23.43 | 23.53 | 126,520 | -0.78(-3.20%) |
Sep 28, 2015 | 25.44 | 25.44 | 24.22 | 24.30 | 10,721 | -1.36(-5.28%) |
Sep 25, 2015 | 25.71 | 25.84 | 25.59 | 25.66 | 12,614 | +0.02(+0.07%) |
Sep 24, 2015 | 25.64 | 25.64 | 25.04 | 25.64 | 6,884 | -0.14(-0.56%) |
Sep 23, 2015 | 26.44 | 26.65 | 25.79 | 25.79 | 23,649 | -0.81(-3.06%) |
Sep 22, 2015 | 26.96 | 26.96 | 26.49 | 26.60 | 22,486 | -0.42(-1.54%) |
Sep 21, 2015 | 26.85 | 27.12 | 26.78 | 27.01 | 21,728 | +0.31(+1.15%) |
Sep 18, 2015 | 26.67 | 26.87 | 26.65 | 26.71 | 38,055 | -0.23(-0.87%) |
Sep 17, 2015 | 26.87 | 27.43 | 26.80 | 26.94 | 47,262 | +0.04(+0.13%) |
Sep 16, 2015 | 26.51 | 26.94 | 26.44 | 26.91 | 115,257 | +0.56(+2.13%) |
Sep 15, 2015 | 26.24 | 26.47 | 26.20 | 26.35 | 19,634 | +0.15(+0.55%) |
Sep 14, 2015 | 26.38 | 26.38 | 26.13 | 26.20 | 83,140 | -0.19(-0.70%) |
Sep 11, 2015 | 26.40 | 26.49 | 26.29 | 26.39 | 115,074 | -0.65(-2.39%) |
Sep 10, 2015 | 27.19 | 27.25 | 27.01 | 27.03 | 180,695 | -0.13(-0.47%) |
Sep 09, 2015 | 27.77 | 27.79 | 27.16 | 27.16 | 147,896 | -0.49(-1.76%) |
Sep 08, 2015 | 27.68 | 27.72 | 27.47 | 27.65 | 85,120 | +0.28(+1.02%) |
Sep 04, 2015 | 27.32 | 27.37 | 27.37 | 27.37 | 16,270 | -0.39(-1.40%) |
Sep 03, 2015 | 27.65 | 28.19 | 27.56 | 27.75 | 50,168 | +0.18(+0.66%) |
Sep 02, 2015 | 27.81 | 27.81 | 27.24 | 27.57 | 16,651 | +0.11(+0.40%) |
Sep 01, 2015 | 28.13 | 28.13 | 27.36 | 27.47 | 29,579 | -0.95(-3.34%) |
Aug 31, 2015 | 27.76 | 28.57 | 27.71 | 28.41 | 44,638 | +0.06(+0.22%) |
Aug 28, 2015 | 27.81 | 28.55 | 27.81 | 28.35 | 17,958 | +0.52(+1.88%) |
Aug 27, 2015 | 27.10 | 28.01 | 27.10 | 27.83 | 37,520 | +1.25(+4.69%) |
Aug 26, 2015 | 26.40 | 26.72 | 26.15 | 26.58 | 92,514 | +0.45(+1.73%) |
Aug 25, 2015 | 27.52 | 27.52 | 26.13 | 26.13 | 252,011 | -0.43(-1.63%) |
Aug 24, 2015 | 26.38 | 27.45 | 25.79 | 26.56 | 78,009 | -1.17(-4.23%) |
Aug 21, 2015 | 28.17 | 28.23 | 27.70 | 27.74 | 18,930 | -0.63(-2.23%) |
Aug 20, 2015 | 29.13 | 29.13 | 28.37 | 28.37 | 23,806 | -0.87(-2.97%) |
Aug 19, 2015 | 29.76 | 29.98 | 29.04 | 29.24 | 16,315 | -0.63(-2.12%) |
Aug 18, 2015 | 30.05 | 30.05 | 29.72 | 29.87 | 28,385 | -0.29(-0.96%) |
Aug 17, 2015 | 29.74 | 30.18 | 29.74 | 30.16 | 28,310 | +0.36(+1.21%) |
Aug 14, 2015 | 29.81 | 29.92 | 29.65 | 29.80 | 37,154 | +0.11(+0.37%) |
Aug 13, 2015 | 30.09 | 30.09 | 29.58 | 29.69 | 19,006 | -0.45(-1.50%) |
Aug 12, 2015 | 29.81 | 30.14 | 29.38 | 30.14 | 23,105 | +0.54(+1.83%) |
Aug 11, 2015 | 29.20 | 29.60 | 29.07 | 29.60 | 27,777 | -0.02(-0.06%) |
Aug 10, 2015 | 28.78 | 29.62 | 28.78 | 29.62 | 18,307 | +0.92(+3.21%) |
Aug 07, 2015 | 28.84 | 29.18 | 28.66 | 28.69 | 22,833 | -0.29(-1.00%) |
Aug 06, 2015 | 28.82 | 29.02 | 28.43 | 28.98 | 21,597 | -0.03(-0.11%) |
Aug 05, 2015 | 30.08 | 30.45 | 28.98 | 29.01 | 862,285 | -0.85(-2.83%) |
Aug 04, 2015 | 30.22 | 30.31 | 29.83 | 29.86 | 14,286 | -0.21(-0.71%) |
Aug 03, 2015 | 30.74 | 30.74 | 30.04 | 30.08 | 23,805 | -0.79(-2.55%) |
Jul 31, 2015 | 30.90 | 31.18 | 30.86 | 30.86 | 12,214 | -0.07(-0.23%) |
Jul 30, 2015 | 31.13 | 31.13 | 30.81 | 30.93 | 24,993 | -0.21(-0.69%) |
Jul 29, 2015 | 30.63 | 31.20 | 30.47 | 31.15 | 606,942 | +0.52(+1.69%) |
Jul 28, 2015 | 30.18 | 30.77 | 29.95 | 30.63 | 918,504 | +0.59(+1.97%) |
Jul 27, 2015 | 29.99 | 30.20 | 29.74 | 30.04 | 16,230 | -0.16(-0.53%) |
Jul 24, 2015 | 30.52 | 30.52 | 30.04 | 30.20 | 21,310 | -0.16(-0.53%) |
Jul 23, 2015 | 30.38 | 30.58 | 30.26 | 30.36 | 99,312 | -0.11(-0.35%) |
Jul 22, 2015 | 30.92 | 30.92 | 30.36 | 30.47 | 35,425 | -0.64(-2.07%) |
Jul 21, 2015 | 31.10 | 31.45 | 30.95 | 31.11 | 34,408 | -0.07(-0.23%) |
Jul 20, 2015 | 31.79 | 31.79 | 31.15 | 31.18 | 14,294 | -0.59(-1.86%) |
Jul 17, 2015 | 32.24 | 32.26 | 31.67 | 31.78 | 27,686 | -0.29(-0.89%) |
Jul 16, 2015 | 32.13 | 32.17 | 31.97 | 32.06 | 52,981 | -0.02(-0.06%) |
Jul 15, 2015 | 32.65 | 32.65 | 31.99 | 32.08 | 21,630 | -0.54(-1.65%) |
Jul 14, 2015 | 32.13 | 32.63 | 32.13 | 32.62 | 72,570 | +0.25(+0.77%) |
Jul 13, 2015 | 32.08 | 32.40 | 32.08 | 32.37 | 22,226 | +0.57(+1.80%) |
Jul 10, 2015 | 31.63 | 31.81 | 31.45 | 31.79 | 10,673 | +0.39(+1.25%) |
Jul 09, 2015 | 31.77 | 31.77 | 31.40 | 31.40 | 16,129 | -0.00(-0.01%) |
Jul 08, 2015 | 31.67 | 31.81 | 31.27 | 31.40 | 17,858 | -0.57(-1.79%) |
Jul 07, 2015 | 31.58 | 32.01 | 31.08 | 31.97 | 23,970 | +0.57(+1.82%) |
Jul 06, 2015 | 31.78 | 31.78 | 31.40 | 31.40 | 21,712 | -0.55(-1.74%) |
Jul 02, 2015 | 31.56 | 31.95 | 31.95 | 31.95 | 946,925 | +0.21(+0.68%) |