Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.77 | 22.90 | 22.48 | 22.89 | 1,560,713 | +0.42(+1.87%) |
Sep 29, 2015 | 22.45 | 22.63 | 22.28 | 22.47 | 1,867,189 | +0.07(+0.31%) |
Sep 28, 2015 | 22.30 | 22.65 | 22.24 | 22.40 | 2,017,516 | -0.07(-0.31%) |
Sep 25, 2015 | 22.66 | 23.23 | 22.40 | 22.47 | 2,218,764 | +0.00(+0.00%) |
Sep 24, 2015 | 22.43 | 22.53 | 22.20 | 22.47 | 1,836,804 | -0.27(-1.17%) |
Sep 23, 2015 | 22.91 | 22.99 | 22.62 | 22.73 | 1,588,333 | -0.24(-1.05%) |
Sep 22, 2015 | 23.50 | 23.50 | 22.78 | 22.97 | 3,910,451 | -1.05(-4.36%) |
Sep 21, 2015 | 24.20 | 24.35 | 23.98 | 24.02 | 953,650 | -0.06(-0.25%) |
Sep 18, 2015 | 24.19 | 24.35 | 23.97 | 24.08 | 1,818,828 | -0.51(-2.06%) |
Sep 17, 2015 | 24.67 | 24.91 | 24.54 | 24.59 | 1,737,306 | -0.23(-0.93%) |
Sep 16, 2015 | 24.61 | 24.89 | 24.57 | 24.82 | 1,272,614 | +0.27(+1.08%) |
Sep 15, 2015 | 23.98 | 24.64 | 23.96 | 24.55 | 1,794,890 | +0.57(+2.40%) |
Sep 14, 2015 | 24.13 | 24.16 | 23.92 | 23.98 | 972,119 | -0.19(-0.78%) |
Sep 11, 2015 | 24.12 | 24.23 | 23.99 | 24.17 | 860,834 | -0.05(-0.21%) |
Sep 10, 2015 | 23.95 | 24.35 | 23.91 | 24.22 | 1,652,821 | +0.12(+0.50%) |
Sep 09, 2015 | 24.31 | 24.56 | 24.06 | 24.10 | 1,264,770 | -0.11(-0.46%) |
Sep 08, 2015 | 24.00 | 24.29 | 23.92 | 24.21 | 1,952,744 | +0.63(+2.69%) |
Sep 04, 2015 | 23.82 | 23.57 | 23.57 | 23.57 | 3,250,279 | -0.49(-2.03%) |
Sep 03, 2015 | 23.93 | 24.47 | 23.91 | 24.06 | 1,731,545 | +0.06(+0.25%) |
Sep 02, 2015 | 23.90 | 24.45 | 23.83 | 24.00 | 1,988,082 | +0.21(+0.90%) |
Sep 01, 2015 | 24.12 | 24.38 | 23.70 | 23.79 | 2,435,964 | -0.74(-3.01%) |
Aug 31, 2015 | 24.86 | 24.98 | 24.48 | 24.53 | 3,097,560 | -0.55(-2.19%) |
Aug 28, 2015 | 25.05 | 25.27 | 24.84 | 25.07 | 1,961,138 | -0.12(-0.48%) |
Aug 27, 2015 | 25.11 | 25.37 | 24.83 | 25.19 | 1,975,986 | +0.34(+1.38%) |
Aug 26, 2015 | 24.77 | 24.95 | 24.35 | 24.85 | 1,907,465 | +0.62(+2.55%) |
Aug 25, 2015 | 24.64 | 24.71 | 24.23 | 24.23 | 2,621,894 | +0.01(+0.04%) |
Aug 24, 2015 | 23.38 | 24.72 | 23.04 | 24.23 | 3,629,780 | -0.23(-0.95%) |
Aug 21, 2015 | 24.84 | 24.86 | 24.42 | 24.46 | 2,266,777 | -0.49(-1.96%) |
Aug 20, 2015 | 25.39 | 25.56 | 24.93 | 24.95 | 1,417,918 | -0.54(-2.12%) |
Aug 19, 2015 | 25.26 | 25.65 | 25.11 | 25.49 | 1,357,134 | +0.07(+0.27%) |
Aug 18, 2015 | 25.48 | 25.78 | 25.35 | 25.42 | 1,076,297 | -0.20(-0.77%) |
Aug 17, 2015 | 25.13 | 25.73 | 24.98 | 25.61 | 1,544,596 | +0.35(+1.39%) |
Aug 14, 2015 | 25.01 | 25.32 | 25.01 | 25.26 | 941,364 | +0.18(+0.72%) |
Aug 13, 2015 | 25.23 | 25.56 | 25.04 | 25.08 | 786,447 | -0.15(-0.58%) |
Aug 12, 2015 | 24.83 | 25.24 | 24.71 | 25.23 | 1,041,783 | +0.13(+0.51%) |
Aug 11, 2015 | 25.31 | 25.38 | 24.94 | 25.10 | 1,271,696 | -0.42(-1.64%) |
Aug 10, 2015 | 25.31 | 25.52 | 25.26 | 25.52 | 1,306,739 | +0.43(+1.70%) |
Aug 07, 2015 | 25.09 | 25.28 | 24.96 | 25.09 | 2,037,012 | -0.04(-0.17%) |
Aug 06, 2015 | 25.08 | 25.20 | 24.83 | 25.13 | 1,600,419 | +0.09(+0.34%) |
Aug 05, 2015 | 24.75 | 25.21 | 24.74 | 25.05 | 1,534,109 | +0.52(+2.12%) |
Aug 04, 2015 | 24.69 | 24.81 | 24.49 | 24.53 | 1,674,173 | -0.13(-0.52%) |
Aug 03, 2015 | 24.74 | 24.90 | 24.59 | 24.66 | 1,959,176 | -0.24(-0.96%) |
Jul 31, 2015 | 24.83 | 25.05 | 24.78 | 24.90 | 1,475,304 | +0.13(+0.52%) |
Jul 30, 2015 | 24.88 | 24.97 | 24.67 | 24.77 | 1,576,304 | -0.30(-1.19%) |
Jul 29, 2015 | 25.01 | 25.15 | 24.74 | 25.07 | 2,233,641 | +0.02(+0.07%) |
Jul 28, 2015 | 24.38 | 25.31 | 24.31 | 25.05 | 3,034,214 | +0.84(+3.49%) |
Jul 27, 2015 | 24.03 | 24.24 | 23.83 | 24.20 | 3,148,173 | -0.14(-0.56%) |
Jul 24, 2015 | 24.72 | 24.81 | 24.29 | 24.34 | 2,369,671 | -0.41(-1.65%) |
Jul 23, 2015 | 24.70 | 25.17 | 24.32 | 24.75 | 1,941,793 | +0.02(+0.07%) |
Jul 22, 2015 | 24.79 | 24.91 | 24.73 | 24.73 | 1,323,290 | -0.14(-0.58%) |
Jul 21, 2015 | 24.84 | 25.04 | 24.76 | 24.88 | 780,226 | -0.02(-0.07%) |
Jul 20, 2015 | 25.00 | 25.01 | 24.89 | 24.90 | 818,480 | -0.12(-0.48%) |
Jul 17, 2015 | 25.02 | 25.10 | 24.76 | 25.02 | 1,062,630 | +0.00(+0.00%) |
Jul 16, 2015 | 25.16 | 25.24 | 25.01 | 25.02 | 1,317,057 | -0.05(-0.20%) |
Jul 15, 2015 | 25.19 | 25.58 | 25.03 | 25.07 | 1,295,094 | -0.17(-0.68%) |
Jul 14, 2015 | 25.26 | 25.26 | 25.09 | 25.24 | 1,041,316 | +0.08(+0.31%) |
Jul 13, 2015 | 25.07 | 25.19 | 24.89 | 25.16 | 1,494,216 | +0.28(+1.13%) |
Jul 10, 2015 | 25.02 | 25.04 | 24.85 | 24.88 | 1,353,111 | +0.04(+0.17%) |
Jul 09, 2015 | 25.05 | 25.07 | 24.84 | 24.84 | 2,395,369 | +0.09(+0.38%) |
Jul 08, 2015 | 24.66 | 24.79 | 24.63 | 24.74 | 3,729,516 | -0.13(-0.51%) |
Jul 07, 2015 | 24.76 | 24.89 | 24.13 | 24.87 | 2,447,922 | +0.09(+0.38%) |
Jul 06, 2015 | 24.66 | 24.89 | 24.61 | 24.78 | 1,881,388 | -0.09(-0.34%) |
Jul 02, 2015 | 25.00 | 24.86 | 24.86 | 24.86 | 1,497,345 | -0.10(-0.41%) |