Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.86 | 22.06 | 21.65 | 21.87 | 51,042 | +0.27(+1.25%) |
Sep 29, 2015 | 21.65 | 21.79 | 21.52 | 21.60 | 30,784 | -0.69(-3.11%) |
Sep 28, 2015 | 22.57 | 22.58 | 22.27 | 22.29 | 11,423 | -0.72(-3.12%) |
Sep 25, 2015 | 23.23 | 23.23 | 22.98 | 23.01 | 11,322 | +0.37(+1.63%) |
Sep 24, 2015 | 22.50 | 22.64 | 22.33 | 22.64 | 26,178 | -0.29(-1.26%) |
Sep 23, 2015 | 23.01 | 23.01 | 22.83 | 22.93 | 16,863 | -0.21(-0.91%) |
Sep 22, 2015 | 23.23 | 23.23 | 22.95 | 23.14 | 20,522 | -0.13(-0.56%) |
Sep 21, 2015 | 23.41 | 23.43 | 23.24 | 23.27 | 12,191 | -0.04(-0.17%) |
Sep 18, 2015 | 23.38 | 23.43 | 23.24 | 23.31 | 15,737 | -0.45(-1.90%) |
Sep 17, 2015 | 23.69 | 23.87 | 23.60 | 23.76 | 9,654 | -0.23(-0.96%) |
Sep 16, 2015 | 24.07 | 24.07 | 23.87 | 23.99 | 12,636 | -0.01(-0.02%) |
Sep 15, 2015 | 23.80 | 24.06 | 23.80 | 24.00 | 506,550 | +0.09(+0.38%) |
Sep 14, 2015 | 23.82 | 23.95 | 23.82 | 23.91 | 18,106 | +0.13(+0.55%) |
Sep 11, 2015 | 23.79 | 23.85 | 23.70 | 23.77 | 12,912 | -0.15(-0.63%) |
Sep 10, 2015 | 23.63 | 23.97 | 23.63 | 23.93 | 15,661 | -0.14(-0.58%) |
Sep 09, 2015 | 24.39 | 24.41 | 24.04 | 24.07 | 15,388 | +0.64(+2.71%) |
Sep 08, 2015 | 23.40 | 23.56 | 23.40 | 23.43 | 19,727 | -0.19(-0.80%) |
Sep 04, 2015 | 23.62 | 23.62 | 23.62 | 0 | -0.48(-1.99%) | |
Sep 03, 2015 | 24.23 | 24.25 | 24.05 | 24.10 | 12,782 | +0.32(+1.35%) |
Sep 02, 2015 | 23.89 | 23.89 | 23.65 | 23.78 | 14,492 | +0.35(+1.49%) |
Sep 01, 2015 | 23.50 | 23.65 | 23.40 | 23.43 | 16,421 | -1.11(-4.50%) |
Aug 31, 2015 | 24.51 | 24.68 | 24.48 | 24.54 | 25,581 | +0.02(+0.10%) |
Aug 28, 2015 | 24.71 | 24.71 | 24.50 | 24.51 | 15,866 | -0.11(-0.45%) |
Aug 27, 2015 | 24.48 | 24.68 | 24.44 | 24.62 | 25,414 | +0.24(+0.98%) |
Aug 26, 2015 | 24.23 | 24.38 | 24.15 | 24.38 | 22,668 | +0.36(+1.50%) |
Aug 25, 2015 | 24.80 | 24.80 | 23.98 | 24.02 | 29,336 | -0.60(-2.44%) |
Aug 24, 2015 | 24.57 | 24.78 | 24.34 | 24.62 | 24,047 | -0.82(-3.22%) |
Aug 21, 2015 | 25.58 | 25.60 | 25.32 | 25.44 | 12,182 | -0.41(-1.59%) |
Aug 20, 2015 | 26.03 | 26.11 | 25.55 | 25.85 | 27,659 | -0.51(-1.93%) |
Aug 19, 2015 | 26.28 | 26.43 | 26.26 | 26.36 | 7,362 | -0.08(-0.30%) |
Aug 18, 2015 | 26.36 | 26.52 | 26.36 | 26.44 | 7,315 | +0.12(+0.46%) |
Aug 17, 2015 | 26.18 | 26.34 | 26.18 | 26.32 | 4,491 | +0.05(+0.19%) |
Aug 14, 2015 | 26.19 | 26.28 | 26.11 | 26.27 | 10,147 | +0.16(+0.63%) |
Aug 13, 2015 | 26.12 | 26.15 | 26.06 | 26.11 | 7,058 | +0.23(+0.91%) |
Aug 12, 2015 | 25.79 | 25.87 | 25.52 | 25.87 | 12,400 | +0.26(+1.02%) |
Aug 11, 2015 | 25.40 | 25.69 | 25.40 | 25.61 | 8,637 | -0.20(-0.77%) |
Aug 10, 2015 | 25.85 | 25.85 | 25.79 | 25.81 | 7,330 | +0.55(+2.18%) |
Aug 07, 2015 | 25.16 | 25.32 | 25.16 | 25.26 | 21,839 | -0.14(-0.57%) |
Aug 06, 2015 | 25.35 | 25.43 | 25.35 | 25.41 | 12,001 | -0.39(-1.53%) |
Aug 05, 2015 | 25.81 | 25.89 | 25.78 | 25.80 | 18,394 | -0.16(-0.62%) |
Aug 04, 2015 | 25.88 | 25.99 | 25.87 | 25.96 | 8,918 | +0.50(+1.96%) |
Aug 03, 2015 | 25.20 | 25.48 | 25.20 | 25.46 | 37,854 | +0.17(+0.67%) |
Jul 31, 2015 | 25.17 | 25.30 | 25.17 | 25.29 | 12,075 | +0.52(+2.10%) |
Jul 30, 2015 | 24.40 | 24.77 | 24.40 | 24.77 | 7,759 | -0.04(-0.16%) |
Jul 29, 2015 | 24.57 | 24.82 | 24.57 | 24.81 | 6,681 | +0.14(+0.57%) |
Jul 28, 2015 | 24.60 | 24.70 | 24.60 | 24.67 | 9,765 | -0.03(-0.12%) |
Jul 27, 2015 | 24.64 | 24.78 | 24.63 | 24.70 | 9,643 | -0.27(-1.08%) |
Jul 24, 2015 | 25.08 | 25.16 | 24.97 | 24.97 | 9,870 | -0.03(-0.12%) |
Jul 23, 2015 | 25.09 | 25.09 | 24.96 | 25.00 | 6,657 | +0.13(+0.52%) |
Jul 22, 2015 | 24.95 | 24.95 | 24.84 | 24.87 | 7,404 | +0.02(+0.08%) |
Jul 21, 2015 | 25.03 | 25.03 | 24.84 | 24.85 | 16,067 | -0.39(-1.56%) |
Jul 20, 2015 | 25.16 | 25.29 | 25.16 | 25.25 | 5,210 | +0.09(+0.37%) |
Jul 17, 2015 | 25.26 | 25.27 | 25.14 | 25.15 | 3,750 | +0.10(+0.40%) |
Jul 16, 2015 | 25.17 | 25.17 | 25.01 | 25.05 | 13,058 | -0.14(-0.56%) |
Jul 15, 2015 | 25.20 | 25.29 | 25.15 | 25.19 | 11,596 | +0.05(+0.20%) |
Jul 14, 2015 | 24.90 | 25.15 | 24.83 | 25.14 | 43,644 | +0.26(+1.05%) |
Jul 13, 2015 | 24.74 | 24.88 | 24.74 | 24.88 | 19,552 | +0.46(+1.88%) |
Jul 10, 2015 | 24.34 | 24.45 | 24.34 | 24.42 | 16,779 | +0.04(+0.16%) |
Jul 09, 2015 | 24.52 | 24.52 | 24.28 | 24.38 | 15,170 | +0.13(+0.54%) |
Jul 08, 2015 | 24.41 | 24.41 | 24.18 | 24.25 | 13,479 | -0.49(-1.98%) |
Jul 07, 2015 | 24.64 | 24.75 | 24.61 | 24.74 | 15,370 | +0.33(+1.37%) |
Jul 06, 2015 | 24.36 | 24.44 | 24.32 | 24.41 | 79,125 | -0.00(-0.02%) |
Jul 02, 2015 | 24.41 | 24.41 | 24.41 | 0 | +0.38(+1.56%) |