Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.00 | 23.26 | 22.98 | 23.24 | 977,215 | +0.51(+2.26%) |
Sep 29, 2015 | 22.93 | 23.10 | 22.57 | 22.72 | 1,070,890 | -0.16(-0.71%) |
Sep 28, 2015 | 23.29 | 23.36 | 22.88 | 22.89 | 2,925,640 | -0.54(-2.30%) |
Sep 25, 2015 | 23.75 | 23.75 | 23.29 | 23.42 | 489,073 | -0.09(-0.39%) |
Sep 24, 2015 | 23.25 | 23.57 | 23.07 | 23.51 | 1,312,445 | +0.02(+0.10%) |
Sep 23, 2015 | 23.50 | 23.59 | 23.38 | 23.49 | 433,862 | +0.05(+0.23%) |
Sep 22, 2015 | 23.49 | 23.55 | 23.28 | 23.44 | 1,066,234 | -0.41(-1.70%) |
Sep 21, 2015 | 23.76 | 23.94 | 23.63 | 23.84 | 523,985 | +0.19(+0.80%) |
Sep 18, 2015 | 23.62 | 23.88 | 23.50 | 23.65 | 710,433 | -0.30(-1.24%) |
Sep 17, 2015 | 24.07 | 24.33 | 23.89 | 23.95 | 1,357,987 | -0.16(-0.67%) |
Sep 16, 2015 | 24.05 | 24.14 | 23.96 | 24.11 | 1,202,534 | +0.10(+0.43%) |
Sep 15, 2015 | 23.76 | 24.07 | 23.72 | 24.01 | 1,952,660 | +0.32(+1.34%) |
Sep 14, 2015 | 23.87 | 23.87 | 23.64 | 23.69 | 337,806 | -0.06(-0.25%) |
Sep 11, 2015 | 23.51 | 23.75 | 23.47 | 23.75 | 610,794 | +0.11(+0.49%) |
Sep 10, 2015 | 23.38 | 23.79 | 23.32 | 23.63 | 2,532,002 | +0.29(+1.22%) |
Sep 09, 2015 | 23.91 | 23.95 | 23.31 | 23.35 | 639,010 | -0.33(-1.41%) |
Sep 08, 2015 | 23.46 | 23.69 | 23.39 | 23.68 | 1,361,159 | +0.67(+2.91%) |
Sep 04, 2015 | 22.97 | 23.01 | 23.01 | 23.01 | 1,345,708 | -0.34(-1.44%) |
Sep 03, 2015 | 23.48 | 23.65 | 23.28 | 23.35 | 870,470 | -0.03(-0.11%) |
Sep 02, 2015 | 23.01 | 23.38 | 22.91 | 23.38 | 742,752 | +0.59(+2.60%) |
Sep 01, 2015 | 23.36 | 23.36 | 22.69 | 22.78 | 1,216,200 | -0.79(-3.35%) |
Aug 31, 2015 | 23.59 | 23.84 | 23.49 | 23.57 | 551,535 | -0.19(-0.81%) |
Aug 28, 2015 | 23.58 | 23.80 | 23.54 | 23.76 | 833,826 | +0.06(+0.25%) |
Aug 27, 2015 | 23.36 | 23.71 | 23.17 | 23.71 | 1,767,984 | +0.57(+2.48%) |
Aug 26, 2015 | 22.24 | 23.18 | 22.24 | 23.13 | 1,754,697 | +1.11(+5.06%) |
Aug 25, 2015 | 22.43 | 23.13 | 21.99 | 22.02 | 1,915,418 | -0.20(-0.89%) |
Aug 24, 2015 | 20.97 | 23.12 | 17.26 | 22.21 | 3,931,192 | -0.80(-3.47%) |
Aug 21, 2015 | 23.73 | 23.90 | 23.01 | 23.01 | 4,165,432 | -0.96(-4.00%) |
Aug 20, 2015 | 24.46 | 24.48 | 23.97 | 23.97 | 1,062,046 | -0.67(-2.72%) |
Aug 19, 2015 | 24.79 | 24.87 | 24.53 | 24.64 | 356,621 | -0.20(-0.82%) |
Aug 18, 2015 | 24.93 | 24.95 | 24.82 | 24.84 | 495,179 | -0.17(-0.66%) |
Aug 17, 2015 | 24.78 | 25.01 | 24.69 | 25.01 | 661,267 | +0.17(+0.68%) |
Aug 14, 2015 | 24.63 | 24.87 | 24.62 | 24.84 | 814,691 | +0.12(+0.50%) |
Aug 13, 2015 | 24.85 | 24.89 | 24.68 | 24.72 | 377,822 | -0.08(-0.31%) |
Aug 12, 2015 | 24.48 | 24.84 | 24.24 | 24.80 | 781,010 | +0.15(+0.63%) |
Aug 11, 2015 | 25.00 | 25.03 | 24.55 | 24.64 | 587,842 | -0.45(-1.79%) |
Aug 10, 2015 | 24.85 | 25.12 | 24.85 | 25.09 | 554,494 | +0.42(+1.72%) |
Aug 07, 2015 | 24.61 | 24.72 | 24.50 | 24.67 | 594,143 | +0.00(+0.01%) |
Aug 06, 2015 | 25.01 | 25.06 | 24.58 | 24.66 | 754,066 | -0.26(-1.03%) |
Aug 05, 2015 | 24.73 | 25.12 | 24.73 | 24.92 | 720,893 | +0.25(+1.02%) |
Aug 04, 2015 | 24.81 | 24.81 | 24.59 | 24.67 | 1,373,706 | -0.19(-0.74%) |
Aug 03, 2015 | 25.00 | 25.05 | 24.71 | 24.86 | 1,975,633 | -0.18(-0.74%) |
Jul 31, 2015 | 25.21 | 25.21 | 25.00 | 25.04 | 1,153,227 | -0.11(-0.42%) |
Jul 30, 2015 | 25.03 | 25.18 | 24.88 | 25.15 | 450,675 | +0.04(+0.16%) |
Jul 29, 2015 | 24.95 | 25.14 | 24.84 | 25.11 | 557,674 | +0.09(+0.37%) |
Jul 28, 2015 | 24.91 | 25.06 | 24.67 | 25.02 | 566,162 | +0.25(+1.01%) |
Jul 27, 2015 | 24.85 | 24.93 | 24.73 | 24.76 | 1,708,660 | -0.23(-0.93%) |
Jul 24, 2015 | 25.30 | 25.30 | 24.96 | 25.00 | 556,505 | -0.20(-0.81%) |
Jul 23, 2015 | 25.29 | 25.46 | 25.15 | 25.20 | 391,971 | -0.01(-0.06%) |
Jul 22, 2015 | 25.10 | 25.36 | 25.06 | 25.21 | 1,265,452 | -0.47(-1.81%) |
Jul 21, 2015 | 25.73 | 25.80 | 25.65 | 25.68 | 653,629 | -0.13(-0.49%) |
Jul 20, 2015 | 25.78 | 25.89 | 25.69 | 25.81 | 2,138,339 | +0.10(+0.38%) |
Jul 17, 2015 | 25.56 | 25.71 | 25.50 | 25.71 | 1,188,403 | +0.45(+1.76%) |
Jul 16, 2015 | 25.14 | 25.26 | 25.09 | 25.26 | 620,754 | +0.32(+1.27%) |
Jul 15, 2015 | 24.96 | 25.04 | 24.89 | 24.95 | 747,346 | +0.01(+0.06%) |
Jul 14, 2015 | 24.87 | 25.00 | 24.83 | 24.93 | 463,714 | +0.11(+0.45%) |
Jul 13, 2015 | 24.59 | 24.83 | 24.59 | 24.82 | 745,903 | +0.39(+1.59%) |
Jul 10, 2015 | 24.28 | 24.50 | 24.27 | 24.43 | 540,187 | +0.39(+1.62%) |
Jul 09, 2015 | 24.37 | 24.48 | 24.04 | 24.04 | 913,232 | -0.09(-0.36%) |
Jul 08, 2015 | 24.33 | 24.40 | 24.12 | 24.13 | 1,227,168 | -0.41(-1.67%) |
Jul 07, 2015 | 24.52 | 24.58 | 24.06 | 24.54 | 5,018,655 | +0.01(+0.05%) |
Jul 06, 2015 | 24.44 | 24.66 | 24.41 | 24.53 | 1,028,472 | -0.13(-0.51%) |
Jul 02, 2015 | 24.63 | 24.65 | 24.65 | 24.65 | 1,732,087 | +0.04(+0.16%) |