Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.83 | 24.09 | 23.81 | 24.07 | 943,369 | +0.53(+2.26%) |
Sep 29, 2015 | 23.75 | 23.93 | 23.38 | 23.54 | 1,033,800 | -0.17(-0.71%) |
Sep 28, 2015 | 24.13 | 24.20 | 23.70 | 23.71 | 2,824,310 | -0.56(-2.30%) |
Sep 25, 2015 | 24.60 | 24.60 | 24.13 | 24.26 | 472,134 | -0.15(-0.62%) |
Sep 24, 2015 | 24.14 | 24.47 | 23.96 | 24.41 | 1,264,016 | +0.02(+0.10%) |
Sep 23, 2015 | 24.40 | 24.50 | 24.27 | 24.39 | 417,853 | +0.06(+0.23%) |
Sep 22, 2015 | 24.39 | 24.45 | 24.18 | 24.33 | 1,026,891 | -0.42(-1.70%) |
Sep 21, 2015 | 24.67 | 24.86 | 24.54 | 24.76 | 504,650 | +0.20(+0.80%) |
Sep 18, 2015 | 24.52 | 24.80 | 24.41 | 24.56 | 684,218 | -0.31(-1.24%) |
Sep 17, 2015 | 24.99 | 25.26 | 24.81 | 24.87 | 1,307,877 | -0.17(-0.67%) |
Sep 16, 2015 | 24.97 | 25.07 | 24.88 | 25.04 | 1,158,161 | +0.11(+0.43%) |
Sep 15, 2015 | 24.67 | 24.99 | 24.63 | 24.93 | 1,880,608 | +0.33(+1.34%) |
Sep 14, 2015 | 24.78 | 24.78 | 24.54 | 24.60 | 325,341 | -0.06(-0.25%) |
Sep 11, 2015 | 24.41 | 24.66 | 24.37 | 24.66 | 588,256 | +0.12(+0.49%) |
Sep 10, 2015 | 24.28 | 24.70 | 24.22 | 24.54 | 2,438,572 | +0.30(+1.22%) |
Sep 09, 2015 | 24.83 | 24.87 | 24.21 | 24.24 | 615,431 | -0.35(-1.41%) |
Sep 08, 2015 | 24.36 | 24.60 | 24.29 | 24.59 | 1,310,933 | +0.70(+2.91%) |
Sep 04, 2015 | 23.85 | 23.89 | 23.89 | 23.89 | 1,296,052 | -0.35(-1.44%) |
Sep 03, 2015 | 24.38 | 24.55 | 24.17 | 24.24 | 838,350 | -0.03(-0.11%) |
Sep 02, 2015 | 23.89 | 24.27 | 23.79 | 24.27 | 715,345 | +0.62(+2.60%) |
Sep 01, 2015 | 24.25 | 24.25 | 23.56 | 23.66 | 1,171,323 | -0.82(-3.35%) |
Aug 31, 2015 | 24.49 | 24.76 | 24.39 | 24.48 | 531,184 | -0.20(-0.81%) |
Aug 28, 2015 | 24.48 | 24.71 | 24.44 | 24.68 | 803,058 | +0.06(+0.25%) |
Aug 27, 2015 | 24.26 | 24.61 | 24.05 | 24.61 | 1,702,746 | +0.60(+2.48%) |
Aug 26, 2015 | 23.09 | 24.06 | 23.09 | 24.02 | 1,689,950 | +1.16(+5.06%) |
Aug 25, 2015 | 23.29 | 24.02 | 22.84 | 22.86 | 1,844,740 | -0.20(-0.89%) |
Aug 24, 2015 | 21.77 | 24.00 | 17.93 | 23.07 | 3,786,133 | -0.83(-3.47%) |
Aug 21, 2015 | 24.64 | 24.81 | 23.89 | 23.89 | 4,011,729 | -0.99(-4.00%) |
Aug 20, 2015 | 25.39 | 25.42 | 24.89 | 24.89 | 1,022,857 | -0.70(-2.72%) |
Aug 19, 2015 | 25.74 | 25.82 | 25.47 | 25.58 | 343,462 | -0.21(-0.82%) |
Aug 18, 2015 | 25.88 | 25.91 | 25.77 | 25.80 | 476,907 | -0.17(-0.67%) |
Aug 17, 2015 | 25.73 | 25.97 | 25.63 | 25.97 | 636,866 | +0.18(+0.68%) |
Aug 14, 2015 | 25.57 | 25.83 | 25.57 | 25.79 | 784,629 | +0.13(+0.50%) |
Aug 13, 2015 | 25.80 | 25.85 | 25.63 | 25.66 | 363,881 | -0.08(-0.31%) |
Aug 12, 2015 | 25.42 | 25.80 | 25.17 | 25.75 | 752,191 | +0.16(+0.63%) |
Aug 11, 2015 | 25.96 | 25.99 | 25.50 | 25.58 | 566,151 | -0.47(-1.79%) |
Aug 10, 2015 | 25.80 | 26.09 | 25.80 | 26.05 | 534,033 | +0.44(+1.72%) |
Aug 07, 2015 | 25.55 | 25.67 | 25.44 | 25.61 | 572,220 | +0.00(+0.01%) |
Aug 06, 2015 | 25.97 | 26.02 | 25.52 | 25.61 | 726,241 | -0.27(-1.03%) |
Aug 05, 2015 | 25.68 | 26.08 | 25.68 | 25.88 | 694,292 | +0.26(+1.02%) |
Aug 04, 2015 | 25.76 | 25.76 | 25.53 | 25.62 | 1,323,017 | -0.19(-0.74%) |
Aug 03, 2015 | 25.96 | 26.01 | 25.66 | 25.81 | 1,902,733 | -0.19(-0.74%) |
Jul 31, 2015 | 26.18 | 26.18 | 25.96 | 26.00 | 1,110,674 | -0.11(-0.42%) |
Jul 30, 2015 | 25.99 | 26.15 | 25.83 | 26.11 | 434,045 | +0.04(+0.16%) |
Jul 29, 2015 | 25.91 | 26.10 | 25.79 | 26.07 | 537,096 | +0.09(+0.36%) |
Jul 28, 2015 | 25.86 | 26.02 | 25.62 | 25.97 | 545,271 | +0.26(+1.01%) |
Jul 27, 2015 | 25.81 | 25.88 | 25.68 | 25.71 | 1,645,612 | -0.24(-0.93%) |
Jul 24, 2015 | 26.27 | 26.27 | 25.92 | 25.95 | 535,970 | -0.21(-0.81%) |
Jul 23, 2015 | 26.26 | 26.44 | 26.12 | 26.17 | 377,508 | -0.01(-0.06%) |
Jul 22, 2015 | 26.06 | 26.33 | 26.02 | 26.18 | 1,218,757 | -0.48(-1.82%) |
Jul 21, 2015 | 26.71 | 26.79 | 26.63 | 26.66 | 629,510 | -0.13(-0.49%) |
Jul 20, 2015 | 26.77 | 26.89 | 26.67 | 26.80 | 2,059,436 | +0.10(+0.38%) |
Jul 17, 2015 | 26.54 | 26.69 | 26.48 | 26.69 | 1,144,551 | +0.46(+1.76%) |
Jul 16, 2015 | 26.10 | 26.23 | 26.05 | 26.23 | 597,849 | +0.33(+1.27%) |
Jul 15, 2015 | 25.92 | 26.00 | 25.84 | 25.90 | 719,769 | +0.01(+0.06%) |
Jul 14, 2015 | 25.82 | 25.96 | 25.78 | 25.89 | 446,603 | +0.12(+0.45%) |
Jul 13, 2015 | 25.53 | 25.78 | 25.53 | 25.77 | 718,379 | +0.40(+1.59%) |
Jul 10, 2015 | 25.21 | 25.44 | 25.20 | 25.37 | 520,254 | +0.40(+1.62%) |
Jul 09, 2015 | 25.30 | 25.42 | 24.96 | 24.96 | 879,535 | -0.09(-0.36%) |
Jul 08, 2015 | 25.26 | 25.33 | 25.05 | 25.05 | 1,181,887 | -0.43(-1.67%) |
Jul 07, 2015 | 25.46 | 25.52 | 24.98 | 25.48 | 4,833,469 | +0.01(+0.05%) |
Jul 06, 2015 | 25.38 | 25.60 | 25.34 | 25.47 | 990,521 | -0.13(-0.51%) |
Jul 02, 2015 | 25.57 | 25.60 | 25.60 | 25.60 | 1,668,173 | +0.04(+0.16%) |