Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.80 | 21.97 | 21.70 | 21.95 | 42,188 | +0.32(+1.48%) |
Sep 29, 2015 | 21.94 | 21.94 | 21.58 | 21.63 | 54,345 | -0.31(-1.41%) |
Sep 28, 2015 | 22.33 | 22.33 | 21.86 | 21.94 | 43,520 | -0.50(-2.23%) |
Sep 25, 2015 | 22.63 | 22.63 | 22.43 | 22.44 | 32,961 | -0.03(-0.13%) |
Sep 24, 2015 | 22.37 | 22.51 | 22.28 | 22.47 | 29,375 | +0.04(+0.18%) |
Sep 23, 2015 | 22.46 | 22.58 | 22.37 | 22.43 | 31,504 | +0.01(+0.04%) |
Sep 22, 2015 | 22.43 | 22.52 | 22.38 | 22.42 | 32,995 | -0.23(-1.02%) |
Sep 21, 2015 | 22.52 | 22.66 | 22.52 | 22.65 | 76,221 | +0.23(+1.03%) |
Sep 18, 2015 | 22.56 | 22.65 | 22.39 | 22.42 | 41,251 | -0.32(-1.41%) |
Sep 17, 2015 | 22.71 | 23.00 | 22.60 | 22.74 | 40,650 | +0.03(+0.13%) |
Sep 16, 2015 | 22.63 | 22.73 | 22.55 | 22.71 | 36,660 | +0.11(+0.49%) |
Sep 15, 2015 | 22.55 | 22.63 | 22.51 | 22.60 | 35,368 | -0.07(-0.31%) |
Sep 14, 2015 | 22.73 | 22.75 | 22.62 | 22.67 | 23,397 | -0.04(-0.18%) |
Sep 11, 2015 | 22.55 | 22.71 | 22.49 | 22.71 | 53,565 | +0.12(+0.53%) |
Sep 10, 2015 | 22.50 | 22.66 | 22.50 | 22.59 | 65,424 | +0.05(+0.22%) |
Sep 09, 2015 | 22.88 | 22.88 | 22.53 | 22.54 | 79,890 | -0.19(-0.84%) |
Sep 08, 2015 | 22.70 | 22.77 | 22.60 | 22.73 | 51,514 | +0.28(+1.25%) |
Sep 04, 2015 | 22.42 | 22.45 | 22.45 | 22.45 | 55,800 | -0.16(-0.71%) |
Sep 03, 2015 | 22.57 | 22.77 | 22.56 | 22.61 | 38,096 | +0.10(+0.44%) |
Sep 02, 2015 | 22.56 | 22.57 | 22.40 | 22.51 | 47,466 | +0.15(+0.67%) |
Sep 01, 2015 | 22.54 | 22.63 | 22.32 | 22.36 | 126,570 | -0.43(-1.89%) |
Aug 31, 2015 | 22.80 | 22.85 | 22.68 | 22.79 | 36,115 | -0.06(-0.26%) |
Aug 28, 2015 | 22.80 | 22.93 | 22.73 | 22.85 | 40,442 | +0.04(+0.18%) |
Aug 27, 2015 | 22.60 | 22.96 | 22.42 | 22.81 | 59,815 | +0.39(+1.74%) |
Aug 26, 2015 | 22.33 | 22.51 | 22.07 | 22.42 | 110,222 | +0.42(+1.91%) |
Aug 25, 2015 | 22.63 | 22.63 | 22.00 | 22.00 | 320,593 | -0.10(-0.45%) |
Aug 24, 2015 | 21.48 | 22.70 | 2.410 | 22.10 | 304,709 | -0.85(-3.70%) |
Aug 21, 2015 | 23.16 | 23.27 | 22.94 | 22.95 | 170,269 | -0.34(-1.46%) |
Aug 20, 2015 | 23.42 | 23.50 | 23.29 | 23.29 | 108,689 | -0.23(-0.98%) |
Aug 19, 2015 | 23.55 | 23.63 | 23.42 | 23.52 | 46,001 | -0.09(-0.38%) |
Aug 18, 2015 | 23.68 | 23.68 | 23.59 | 23.61 | 30,847 | -0.07(-0.30%) |
Aug 17, 2015 | 23.59 | 23.69 | 23.50 | 23.68 | 39,296 | +0.04(+0.17%) |
Aug 14, 2015 | 23.48 | 23.66 | 23.44 | 23.64 | 21,507 | +0.03(+0.13%) |
Aug 13, 2015 | 23.64 | 23.68 | 23.54 | 23.61 | 21,662 | -0.08(-0.34%) |
Aug 12, 2015 | 23.52 | 23.69 | 23.39 | 23.69 | 47,550 | +0.00(+0.00%) |
Aug 11, 2015 | 23.59 | 23.69 | 23.53 | 23.69 | 41,067 | +0.01(+0.04%) |
Aug 10, 2015 | 23.59 | 23.68 | 23.59 | 23.68 | 74,595 | +0.14(+0.59%) |
Aug 07, 2015 | 23.56 | 23.67 | 23.52 | 23.54 | 30,412 | -0.09(-0.38%) |
Aug 06, 2015 | 23.79 | 23.82 | 23.48 | 23.63 | 50,122 | -0.16(-0.67%) |
Aug 05, 2015 | 23.91 | 23.98 | 23.74 | 23.79 | 49,461 | -0.06(-0.25%) |
Aug 04, 2015 | 23.93 | 24.00 | 23.82 | 23.85 | 63,210 | -0.05(-0.21%) |
Aug 03, 2015 | 23.99 | 23.99 | 23.82 | 23.90 | 156,758 | -0.11(-0.46%) |
Jul 31, 2015 | 24.00 | 24.09 | 23.96 | 24.01 | 29,832 | +0.03(+0.13%) |
Jul 30, 2015 | 23.87 | 24.00 | 23.87 | 23.98 | 60,542 | +0.03(+0.13%) |
Jul 29, 2015 | 23.70 | 24.00 | 23.65 | 23.95 | 37,075 | +0.30(+1.27%) |
Jul 28, 2015 | 23.64 | 23.73 | 23.54 | 23.65 | 49,945 | +0.09(+0.38%) |
Jul 27, 2015 | 23.52 | 23.62 | 23.41 | 23.56 | 135,162 | -0.04(-0.17%) |
Jul 24, 2015 | 23.86 | 23.95 | 23.58 | 23.60 | 147,249 | -0.36(-1.50%) |
Jul 23, 2015 | 24.23 | 24.24 | 23.91 | 23.96 | 104,420 | -0.28(-1.16%) |
Jul 22, 2015 | 24.30 | 24.32 | 24.22 | 24.24 | 50,208 | -0.11(-0.45%) |
Jul 21, 2015 | 24.40 | 24.52 | 24.34 | 24.35 | 69,618 | -0.08(-0.34%) |
Jul 20, 2015 | 24.54 | 24.54 | 24.37 | 24.43 | 47,291 | -0.07(-0.27%) |
Jul 17, 2015 | 24.64 | 24.65 | 24.44 | 24.50 | 49,322 | -0.12(-0.49%) |
Jul 16, 2015 | 24.61 | 24.67 | 24.60 | 24.62 | 45,423 | +0.10(+0.41%) |
Jul 15, 2015 | 24.41 | 24.54 | 24.38 | 24.52 | 41,774 | -0.05(-0.20%) |
Jul 14, 2015 | 24.54 | 24.60 | 24.50 | 24.57 | 41,629 | +0.06(+0.24%) |
Jul 13, 2015 | 24.54 | 24.59 | 24.47 | 24.51 | 70,911 | +0.06(+0.25%) |
Jul 10, 2015 | 24.41 | 24.49 | 24.38 | 24.45 | 36,695 | +0.20(+0.82%) |
Jul 09, 2015 | 24.48 | 24.48 | 24.25 | 24.25 | 76,672 | -0.06(-0.26%) |
Jul 08, 2015 | 24.45 | 24.48 | 24.24 | 24.31 | 41,495 | -0.23(-0.93%) |
Jul 07, 2015 | 24.44 | 24.56 | 24.25 | 24.54 | 153,224 | +0.10(+0.41%) |
Jul 06, 2015 | 24.22 | 24.44 | 24.19 | 24.44 | 34,836 | +0.12(+0.50%) |
Jul 02, 2015 | 24.36 | 24.32 | 24.32 | 24.32 | 27,400 | -0.04(-0.17%) |