Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.74 | 24.00 | 23.43 | 23.77 | 340,221 | +0.40(+1.70%) |
Sep 29, 2015 | 23.19 | 23.41 | 22.88 | 23.37 | 461,375 | +0.18(+0.80%) |
Sep 28, 2015 | 23.33 | 23.50 | 23.03 | 23.19 | 330,007 | -0.31(-1.33%) |
Sep 25, 2015 | 23.92 | 23.99 | 23.42 | 23.50 | 413,163 | -0.06(-0.27%) |
Sep 24, 2015 | 24.06 | 24.21 | 23.22 | 23.57 | 385,590 | -0.79(-3.26%) |
Sep 23, 2015 | 24.76 | 24.90 | 24.21 | 24.36 | 228,786 | -0.29(-1.16%) |
Sep 22, 2015 | 25.25 | 25.34 | 24.50 | 24.65 | 234,739 | -0.99(-3.85%) |
Sep 21, 2015 | 26.01 | 26.16 | 25.46 | 25.63 | 206,455 | -0.13(-0.50%) |
Sep 18, 2015 | 26.52 | 26.66 | 25.64 | 25.76 | 317,562 | -1.25(-4.61%) |
Sep 17, 2015 | 26.94 | 27.41 | 26.71 | 27.01 | 217,790 | -0.02(-0.07%) |
Sep 16, 2015 | 26.90 | 27.06 | 26.44 | 27.03 | 204,461 | +0.27(+1.00%) |
Sep 15, 2015 | 25.94 | 26.79 | 25.86 | 26.76 | 210,987 | +0.85(+3.28%) |
Sep 14, 2015 | 26.49 | 26.61 | 25.56 | 25.91 | 264,205 | -0.59(-2.23%) |
Sep 11, 2015 | 27.67 | 27.98 | 26.40 | 26.50 | 251,511 | -0.68(-2.51%) |
Sep 10, 2015 | 26.96 | 27.34 | 26.54 | 27.18 | 298,315 | +0.43(+1.62%) |
Sep 09, 2015 | 27.39 | 27.47 | 26.50 | 26.75 | 186,707 | -0.34(-1.26%) |
Sep 08, 2015 | 26.73 | 27.21 | 26.51 | 27.09 | 152,661 | +0.82(+3.12%) |
Sep 04, 2015 | 25.80 | 26.27 | 26.27 | 26.27 | 217,357 | +0.06(+0.25%) |
Sep 03, 2015 | 25.76 | 26.38 | 25.76 | 26.21 | 182,642 | +0.48(+1.86%) |
Sep 02, 2015 | 25.95 | 26.06 | 25.49 | 25.73 | 333,214 | +0.26(+1.01%) |
Sep 01, 2015 | 26.00 | 26.81 | 25.32 | 25.47 | 277,781 | -1.17(-4.40%) |
Aug 31, 2015 | 26.52 | 27.16 | 26.52 | 26.64 | 216,558 | -0.15(-0.55%) |
Aug 28, 2015 | 26.57 | 27.15 | 26.41 | 26.79 | 226,343 | +0.05(+0.17%) |
Aug 27, 2015 | 26.15 | 26.94 | 25.97 | 26.74 | 302,124 | +0.77(+2.98%) |
Aug 26, 2015 | 25.46 | 26.73 | 25.09 | 25.97 | 368,569 | +1.06(+4.26%) |
Aug 25, 2015 | 27.09 | 27.09 | 24.81 | 24.91 | 479,331 | -1.24(-4.73%) |
Aug 24, 2015 | 25.58 | 27.76 | 25.39 | 26.14 | 600,496 | -1.04(-3.83%) |
Aug 21, 2015 | 27.30 | 27.91 | 27.02 | 27.18 | 348,648 | -0.87(-3.09%) |
Aug 20, 2015 | 28.54 | 29.67 | 28.00 | 28.05 | 266,024 | -0.85(-2.94%) |
Aug 19, 2015 | 29.68 | 29.77 | 28.84 | 28.90 | 292,668 | -0.88(-2.94%) |
Aug 18, 2015 | 29.98 | 30.17 | 29.75 | 29.78 | 204,609 | -0.37(-1.22%) |
Aug 17, 2015 | 30.08 | 30.45 | 29.69 | 30.15 | 211,315 | +0.06(+0.21%) |
Aug 14, 2015 | 29.57 | 30.22 | 29.54 | 30.08 | 335,327 | +0.33(+1.12%) |
Aug 13, 2015 | 30.15 | 31.46 | 29.71 | 29.75 | 363,183 | -0.49(-1.62%) |
Aug 12, 2015 | 30.42 | 30.55 | 29.57 | 30.24 | 260,486 | -0.45(-1.47%) |
Aug 11, 2015 | 30.71 | 31.22 | 30.50 | 30.69 | 229,528 | -0.24(-0.78%) |
Aug 10, 2015 | 30.32 | 31.06 | 30.17 | 30.93 | 255,793 | +0.70(+2.32%) |
Aug 07, 2015 | 30.88 | 31.22 | 29.98 | 30.23 | 329,758 | -0.91(-2.93%) |
Aug 06, 2015 | 31.32 | 31.63 | 30.80 | 31.14 | 387,937 | -0.03(-0.09%) |
Aug 05, 2015 | 31.43 | 32.20 | 31.14 | 31.17 | 465,978 | +0.06(+0.21%) |
Aug 04, 2015 | 31.38 | 32.15 | 30.76 | 31.10 | 388,909 | -0.40(-1.26%) |
Aug 03, 2015 | 31.31 | 32.04 | 30.22 | 31.50 | 814,592 | +1.07(+3.51%) |
Jul 31, 2015 | 30.13 | 30.93 | 29.88 | 30.43 | 425,721 | +0.58(+1.94%) |
Jul 30, 2015 | 29.33 | 29.86 | 28.02 | 29.85 | 176,005 | +0.30(+1.03%) |
Jul 29, 2015 | 28.14 | 29.79 | 28.14 | 29.55 | 526,535 | +1.29(+4.56%) |
Jul 28, 2015 | 27.39 | 28.31 | 27.10 | 28.26 | 183,049 | +1.07(+3.93%) |
Jul 27, 2015 | 27.25 | 27.38 | 27.06 | 27.19 | 231,472 | -0.36(-1.30%) |
Jul 24, 2015 | 28.04 | 28.07 | 27.41 | 27.55 | 241,828 | -0.49(-1.74%) |
Jul 23, 2015 | 28.65 | 28.75 | 27.76 | 28.04 | 318,276 | -0.50(-1.74%) |
Jul 22, 2015 | 28.78 | 28.95 | 28.27 | 28.54 | 202,632 | -0.48(-1.65%) |
Jul 21, 2015 | 27.96 | 29.09 | 27.96 | 29.01 | 477,098 | +0.94(+3.35%) |
Jul 20, 2015 | 28.41 | 28.41 | 27.86 | 28.08 | 274,143 | -0.17(-0.62%) |
Jul 17, 2015 | 28.15 | 28.68 | 28.09 | 28.25 | 277,516 | -0.01(-0.03%) |
Jul 16, 2015 | 28.72 | 28.75 | 28.20 | 28.26 | 388,990 | -0.22(-0.78%) |
Jul 15, 2015 | 28.92 | 29.11 | 28.40 | 28.48 | 215,094 | -0.44(-1.53%) |
Jul 14, 2015 | 29.44 | 29.64 | 28.83 | 28.92 | 254,029 | -0.66(-2.24%) |
Jul 13, 2015 | 29.55 | 29.90 | 29.27 | 29.59 | 252,978 | +0.36(+1.23%) |
Jul 10, 2015 | 29.19 | 29.66 | 28.89 | 29.23 | 471,505 | +0.48(+1.67%) |
Jul 09, 2015 | 28.69 | 29.37 | 28.23 | 28.75 | 431,275 | +0.38(+1.33%) |
Jul 08, 2015 | 28.78 | 29.25 | 28.05 | 28.37 | 339,225 | -0.76(-2.62%) |
Jul 07, 2015 | 29.31 | 29.46 | 28.45 | 29.13 | 367,967 | -0.11(-0.38%) |
Jul 06, 2015 | 29.14 | 29.92 | 28.67 | 29.24 | 235,826 | -0.28(-0.94%) |
Jul 02, 2015 | 30.56 | 29.52 | 29.52 | 29.52 | 439,832 | -0.15(-0.50%) |