Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.59 | 23.84 | 23.26 | 23.56 | 113,908 | +0.02(+0.08%) |
Sep 29, 2015 | 23.52 | 23.59 | 23.41 | 23.54 | 19,377 | +0.08(+0.34%) |
Sep 28, 2015 | 23.60 | 23.78 | 23.30 | 23.46 | 35,303 | -0.14(-0.59%) |
Sep 25, 2015 | 23.34 | 23.61 | 23.34 | 23.60 | 21,256 | +0.39(+1.68%) |
Sep 24, 2015 | 23.10 | 23.33 | 23.10 | 23.21 | 12,765 | -0.08(-0.34%) |
Sep 23, 2015 | 23.34 | 23.36 | 23.19 | 23.29 | 32,029 | +0.12(+0.52%) |
Sep 22, 2015 | 23.20 | 23.21 | 23.04 | 23.17 | 30,728 | -0.23(-0.98%) |
Sep 21, 2015 | 23.15 | 23.44 | 23.11 | 23.40 | 17,463 | +0.39(+1.69%) |
Sep 18, 2015 | 23.12 | 23.17 | 22.96 | 23.01 | 51,668 | -0.14(-0.60%) |
Sep 17, 2015 | 23.27 | 23.30 | 23.15 | 23.15 | 28,989 | -0.29(-1.24%) |
Sep 16, 2015 | 23.64 | 23.64 | 23.29 | 23.44 | 37,172 | -0.21(-0.89%) |
Sep 15, 2015 | 23.72 | 23.86 | 23.61 | 23.65 | 131,201 | -0.15(-0.63%) |
Sep 14, 2015 | 23.53 | 23.86 | 23.46 | 23.80 | 85,357 | +0.29(+1.23%) |
Sep 11, 2015 | 22.81 | 23.54 | 22.20 | 23.51 | 160,399 | +0.70(+3.07%) |
Sep 10, 2015 | 22.45 | 22.84 | 22.42 | 22.81 | 32,920 | +0.33(+1.47%) |
Sep 09, 2015 | 22.60 | 22.68 | 22.47 | 22.48 | 9,603 | +0.01(+0.04%) |
Sep 08, 2015 | 22.21 | 22.50 | 22.21 | 22.47 | 12,579 | +0.31(+1.40%) |
Sep 04, 2015 | 22.16 | 22.16 | 22.16 | 22.16 | 17,500 | +0.01(+0.05%) |
Sep 03, 2015 | 22.23 | 22.47 | 22.11 | 22.15 | 22,822 | -0.24(-1.06%) |
Sep 02, 2015 | 22.47 | 22.52 | 22.27 | 22.39 | 35,605 | -0.06(-0.28%) |
Sep 01, 2015 | 22.66 | 22.76 | 22.43 | 22.45 | 19,810 | -0.46(-2.01%) |
Aug 31, 2015 | 22.80 | 22.91 | 22.66 | 22.91 | 16,120 | +0.07(+0.31%) |
Aug 28, 2015 | 23.08 | 23.10 | 22.83 | 22.84 | 25,937 | -0.07(-0.31%) |
Aug 27, 2015 | 22.83 | 23.03 | 22.68 | 22.91 | 26,029 | +0.16(+0.70%) |
Aug 26, 2015 | 23.01 | 23.10 | 22.71 | 22.75 | 65,840 | -0.19(-0.83%) |
Aug 25, 2015 | 23.41 | 23.48 | 22.83 | 22.94 | 55,130 | -0.28(-1.21%) |
Aug 24, 2015 | 21.98 | 23.22 | 21.98 | 23.22 | 155,040 | +0.23(+1.00%) |
Aug 21, 2015 | 23.26 | 23.28 | 22.93 | 22.99 | 67,221 | -0.26(-1.12%) |
Aug 20, 2015 | 23.08 | 23.28 | 23.08 | 23.25 | 49,213 | +0.22(+0.96%) |
Aug 19, 2015 | 23.08 | 23.34 | 23.00 | 23.03 | 41,814 | +0.02(+0.09%) |
Aug 18, 2015 | 22.84 | 23.09 | 22.80 | 23.01 | 33,372 | +0.11(+0.48%) |
Aug 17, 2015 | 23.13 | 23.13 | 22.81 | 22.90 | 42,339 | -0.04(-0.17%) |
Aug 14, 2015 | 22.75 | 23.05 | 22.75 | 22.94 | 39,687 | +0.00(+0.00%) |
Aug 13, 2015 | 22.68 | 22.97 | 22.36 | 22.94 | 171,848 | +0.37(+1.64%) |
Aug 12, 2015 | 23.48 | 23.78 | 21.67 | 22.57 | 311,514 | -0.90(-3.83%) |
Aug 11, 2015 | 23.82 | 23.82 | 23.45 | 23.47 | 51,399 | -0.70(-2.90%) |
Aug 10, 2015 | 23.46 | 24.18 | 23.46 | 24.17 | 124,524 | +0.93(+4.00%) |
Aug 07, 2015 | 23.10 | 23.32 | 23.09 | 23.24 | 72,704 | +0.16(+0.69%) |
Aug 06, 2015 | 23.27 | 23.27 | 23.07 | 23.08 | 32,797 | -0.15(-0.65%) |
Aug 05, 2015 | 23.07 | 23.28 | 23.07 | 23.23 | 36,084 | +0.24(+1.04%) |
Aug 04, 2015 | 23.04 | 23.15 | 22.90 | 22.99 | 47,633 | +0.08(+0.35%) |
Aug 03, 2015 | 22.80 | 23.03 | 22.75 | 22.91 | 62,243 | -0.23(-0.99%) |
Jul 31, 2015 | 23.36 | 23.39 | 23.03 | 23.14 | 83,425 | -0.17(-0.73%) |
Jul 30, 2015 | 23.13 | 23.31 | 22.81 | 23.31 | 82,763 | +0.43(+1.88%) |
Jul 29, 2015 | 23.08 | 23.26 | 22.87 | 22.88 | 87,374 | -0.46(-1.97%) |
Jul 28, 2015 | 23.25 | 23.37 | 23.02 | 23.34 | 67,570 | +0.17(+0.73%) |
Jul 27, 2015 | 23.71 | 23.76 | 23.16 | 23.17 | 129,240 | -0.99(-4.10%) |
Jul 24, 2015 | 24.53 | 24.54 | 24.14 | 24.16 | 126,576 | -0.60(-2.42%) |
Jul 23, 2015 | 24.78 | 24.86 | 24.57 | 24.76 | 66,046 | -0.01(-0.04%) |
Jul 22, 2015 | 24.72 | 25.01 | 24.55 | 24.77 | 59,609 | -0.25(-1.00%) |
Jul 21, 2015 | 24.84 | 25.20 | 24.82 | 25.02 | 166,268 | +0.05(+0.20%) |
Jul 20, 2015 | 25.31 | 25.48 | 24.93 | 24.97 | 197,254 | -0.76(-2.95%) |
Jul 17, 2015 | 26.00 | 26.07 | 25.67 | 25.73 | 102,339 | -0.47(-1.79%) |
Jul 16, 2015 | 26.74 | 26.74 | 26.18 | 26.20 | 61,290 | -0.12(-0.46%) |
Jul 15, 2015 | 26.16 | 26.44 | 25.87 | 26.32 | 179,577 | +0.09(+0.34%) |
Jul 14, 2015 | 26.85 | 26.85 | 26.21 | 26.23 | 117,237 | -0.75(-2.80%) |
Jul 13, 2015 | 26.60 | 27.00 | 26.45 | 26.98 | 125,332 | +0.41(+1.52%) |
Jul 10, 2015 | 26.57 | 26.80 | 26.07 | 26.58 | 129,819 | +0.29(+1.10%) |
Jul 09, 2015 | 26.23 | 26.57 | 26.20 | 26.29 | 86,734 | +0.23(+0.88%) |
Jul 08, 2015 | 25.91 | 26.28 | 25.91 | 26.06 | 152,727 | +0.05(+0.19%) |
Jul 07, 2015 | 25.88 | 26.04 | 25.60 | 26.01 | 96,485 | -0.20(-0.76%) |
Jul 06, 2015 | 25.76 | 26.28 | 25.60 | 26.21 | 118,349 | +0.00(+0.00%) |
Jul 02, 2015 | 25.80 | 26.21 | 26.21 | 26.21 | 234,400 | +0.18(+0.69%) |