Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.11 | 22.96 | 22.11 | 22.87 | 11,794 | +0.55(+2.46%) |
Sep 29, 2015 | 22.44 | 22.40 | 22.32 | 900 | -0.08(-0.36%) | |
Sep 28, 2015 | 22.57 | 22.57 | 22.32 | 22.40 | 11,988 | -0.29(-1.28%) |
Sep 25, 2015 | 23.07 | 23.07 | 22.69 | 22.69 | 5,509 | -0.07(-0.31%) |
Sep 24, 2015 | 22.68 | 22.76 | 22.50 | 22.76 | 4,416 | -0.21(-0.91%) |
Sep 23, 2015 | 23.00 | 23.02 | 22.90 | 22.97 | 7,501 | -0.18(-0.78%) |
Sep 22, 2015 | 23.09 | 23.15 | 23.01 | 23.15 | 2,701 | -0.36(-1.53%) |
Sep 21, 2015 | 23.48 | 23.55 | 23.44 | 23.51 | 2,261 | +0.37(+1.60%) |
Sep 18, 2015 | 23.11 | 23.35 | 23.01 | 23.14 | 8,700 | -0.45(-1.91%) |
Sep 17, 2015 | 23.43 | 23.91 | 23.43 | 23.59 | 5,557 | -0.32(-1.34%) |
Sep 16, 2015 | 23.70 | 23.91 | 23.70 | 23.91 | 3,685 | +0.61(+2.62%) |
Sep 15, 2015 | 23.03 | 23.31 | 22.99 | 23.30 | 781 | +0.35(+1.53%) |
Sep 14, 2015 | 22.96 | 22.96 | 22.86 | 22.95 | 1,957 | -0.19(-0.82%) |
Sep 11, 2015 | 22.94 | 23.20 | 22.91 | 23.14 | 4,031 | +0.10(+0.43%) |
Sep 10, 2015 | 22.95 | 23.16 | 22.95 | 23.04 | 7,018 | +0.00(+0.00%) |
Sep 09, 2015 | 23.48 | 23.59 | 23.04 | 23.04 | 14,624 | +0.19(+0.83%) |
Sep 08, 2015 | 22.84 | 22.88 | 22.76 | 22.85 | 7,557 | +1.29(+5.98%) |
Sep 04, 2015 | 21.56 | 21.56 | 21.56 | 0 | -0.75(-3.36%) | |
Sep 03, 2015 | 22.34 | 22.50 | 22.26 | 22.31 | 1,033 | +0.24(+1.09%) |
Sep 02, 2015 | 22.06 | 22.07 | 21.97 | 22.07 | 4,147 | +0.29(+1.33%) |
Sep 01, 2015 | 22.00 | 22.03 | 21.78 | 21.78 | 13,160 | -1.00(-4.39%) |
Aug 31, 2015 | 23.16 | 23.17 | 22.78 | 22.78 | 13,670 | -0.32(-1.39%) |
Aug 28, 2015 | 23.31 | 23.33 | 23.10 | 23.10 | 6,568 | -0.82(-3.43%) |
Aug 27, 2015 | 23.48 | 23.95 | 23.40 | 23.92 | 34,101 | +0.94(+4.09%) |
Aug 26, 2015 | 22.78 | 23.00 | 22.31 | 22.98 | 8,174 | +0.29(+1.28%) |
Aug 25, 2015 | 23.11 | 23.45 | 22.55 | 22.69 | 41,142 | +0.37(+1.66%) |
Aug 24, 2015 | 21.41 | 22.66 | 21.41 | 22.32 | 20,743 | -0.95(-4.08%) |
Aug 21, 2015 | 23.50 | 23.75 | 23.20 | 23.27 | 29,598 | -0.45(-1.90%) |
Aug 20, 2015 | 23.92 | 23.92 | 23.69 | 23.72 | 22,222 | -0.61(-2.51%) |
Aug 19, 2015 | 24.58 | 24.58 | 24.30 | 24.33 | 11,715 | -0.48(-1.93%) |
Aug 18, 2015 | 24.87 | 24.91 | 24.78 | 24.81 | 10,009 | -0.51(-2.01%) |
Aug 17, 2015 | 25.28 | 25.32 | 25.22 | 25.32 | 4,219 | -0.23(-0.90%) |
Aug 14, 2015 | 25.43 | 25.56 | 25.40 | 25.55 | 3,669 | +0.09(+0.35%) |
Aug 13, 2015 | 25.43 | 25.60 | 25.40 | 25.46 | 1,841 | +0.36(+1.43%) |
Aug 12, 2015 | 24.99 | 25.10 | 24.85 | 25.10 | 8,552 | -0.77(-2.98%) |
Aug 11, 2015 | 25.71 | 25.88 | 25.69 | 25.87 | 3,053 | -0.18(-0.69%) |
Aug 10, 2015 | 26.06 | 26.17 | 26.04 | 26.05 | 6,921 | +0.38(+1.48%) |
Aug 07, 2015 | 25.86 | 25.86 | 25.63 | 25.67 | 3,545 | +0.30(+1.18%) |
Aug 06, 2015 | 25.57 | 25.57 | 25.34 | 25.37 | 12,753 | -0.39(-1.51%) |
Aug 05, 2015 | 25.80 | 25.93 | 25.70 | 25.76 | 10,754 | +0.21(+0.82%) |
Aug 04, 2015 | 25.45 | 25.61 | 25.43 | 25.55 | 26,086 | -0.06(-0.23%) |
Jul 31, 2015 | 25.61 | 25.61 | 25.61 | 0 | +0.06(+0.23%) | |
Jul 30, 2015 | 25.43 | 25.55 | 25.40 | 25.55 | 13,323 | -0.26(-1.01%) |
Jul 29, 2015 | 25.43 | 25.85 | 25.43 | 25.81 | 15,716 | +0.38(+1.49%) |
Jul 28, 2015 | 25.40 | 25.43 | 25.20 | 25.43 | 5,740 | +0.26(+1.03%) |
Jul 27, 2015 | 25.07 | 25.43 | 25.01 | 25.17 | 22,137 | -1.11(-4.22%) |
Jul 24, 2015 | 26.63 | 26.63 | 26.24 | 26.28 | 6,916 | -0.35(-1.31%) |
Jul 23, 2015 | 26.80 | 26.80 | 26.61 | 26.63 | 7,461 | -0.01(-0.04%) |
Jul 22, 2015 | 26.75 | 26.75 | 26.62 | 26.64 | 2,957 | -0.12(-0.45%) |
Jul 21, 2015 | 26.92 | 26.93 | 26.75 | 26.76 | 4,984 | +0.02(+0.07%) |
Jul 20, 2015 | 26.67 | 26.77 | 26.59 | 26.74 | 12,501 | -0.09(-0.34%) |
Jul 17, 2015 | 26.89 | 26.91 | 26.80 | 26.83 | 25,325 | +0.22(+0.83%) |
Jul 16, 2015 | 26.37 | 26.61 | 26.33 | 26.61 | 6,052 | +0.57(+2.19%) |
Jul 15, 2015 | 26.06 | 26.24 | 25.96 | 26.04 | 94,624 | -0.23(-0.88%) |
Jul 14, 2015 | 26.11 | 26.30 | 26.10 | 26.27 | 10,381 | -0.12(-0.45%) |
Jul 13, 2015 | 26.56 | 26.63 | 26.33 | 26.39 | 18,905 | +0.19(+0.73%) |
Jul 10, 2015 | 26.29 | 26.29 | 25.94 | 26.20 | 39,897 | +1.10(+4.38%) |
Jul 09, 2015 | 25.35 | 25.38 | 25.06 | 25.10 | 72,218 | +1.14(+4.76%) |
Jul 08, 2015 | 24.42 | 24.65 | 23.92 | 23.96 | 61,545 | -1.80(-6.99%) |
Jul 07, 2015 | 25.59 | 25.79 | 25.11 | 25.76 | 45,325 | -1.01(-3.77%) |
Jul 06, 2015 | 26.86 | 27.00 | 26.68 | 26.77 | 35,550 | -1.03(-3.71%) |
Jul 03, 2015 | 27.81 | 27.82 | 27.78 | 27.80 | 5,397 | +0.08(+0.29%) |