Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.49 | 20.66 | 20.17 | 20.55 | 7,190,020 | +0.26(+1.28%) |
Sep 29, 2015 | 20.14 | 20.71 | 20.12 | 20.29 | 6,854,446 | +0.15(+0.74%) |
Sep 28, 2015 | 20.53 | 20.54 | 19.82 | 20.14 | 7,565,375 | -0.53(-2.56%) |
Sep 25, 2015 | 21.20 | 21.20 | 20.55 | 20.67 | 5,708,204 | -0.34(-1.62%) |
Sep 24, 2015 | 20.78 | 21.15 | 20.50 | 21.01 | 11,536,356 | +0.05(+0.24%) |
Sep 23, 2015 | 22.19 | 22.20 | 20.88 | 20.96 | 11,125,966 | -1.19(-5.37%) |
Sep 22, 2015 | 23.22 | 23.22 | 21.93 | 22.15 | 12,697,232 | -1.55(-6.54%) |
Sep 21, 2015 | 24.28 | 24.31 | 23.57 | 23.70 | 8,138,171 | -0.75(-3.07%) |
Sep 18, 2015 | 24.88 | 24.99 | 24.37 | 24.45 | 7,258,463 | -0.64(-2.55%) |
Sep 17, 2015 | 25.47 | 25.55 | 25.06 | 25.09 | 4,025,397 | -0.43(-1.68%) |
Sep 16, 2015 | 25.03 | 25.58 | 24.80 | 25.52 | 5,552,055 | +0.54(+2.16%) |
Sep 15, 2015 | 24.63 | 25.05 | 24.53 | 24.98 | 3,037,339 | +0.35(+1.42%) |
Sep 14, 2015 | 25.03 | 25.05 | 24.59 | 24.63 | 3,708,720 | -0.34(-1.36%) |
Sep 11, 2015 | 25.14 | 25.18 | 24.79 | 24.97 | 3,274,595 | -0.38(-1.50%) |
Sep 10, 2015 | 25.46 | 25.62 | 25.25 | 25.35 | 3,563,407 | -0.14(-0.55%) |
Sep 09, 2015 | 25.72 | 25.91 | 25.45 | 25.49 | 5,355,758 | -0.07(-0.27%) |
Sep 08, 2015 | 25.86 | 25.94 | 25.39 | 25.56 | 5,744,332 | +0.10(+0.39%) |
Sep 04, 2015 | 25.50 | 25.46 | 25.46 | 25.46 | 2,986,200 | -0.38(-1.47%) |
Sep 03, 2015 | 25.55 | 26.06 | 25.42 | 25.84 | 3,003,428 | +0.30(+1.17%) |
Sep 02, 2015 | 25.63 | 25.71 | 25.23 | 25.54 | 4,328,086 | +0.12(+0.47%) |
Sep 01, 2015 | 25.52 | 25.74 | 25.25 | 25.42 | 7,659,933 | -0.58(-2.23%) |
Aug 31, 2015 | 25.85 | 26.10 | 25.53 | 26.00 | 5,447,969 | +0.05(+0.19%) |
Aug 28, 2015 | 25.59 | 25.96 | 25.30 | 25.95 | 4,720,278 | +0.18(+0.70%) |
Aug 27, 2015 | 25.10 | 25.87 | 24.99 | 25.77 | 6,328,462 | +0.99(+4.00%) |
Aug 26, 2015 | 24.52 | 24.85 | 24.21 | 24.78 | 7,459,032 | +0.78(+3.25%) |
Aug 25, 2015 | 25.02 | 25.05 | 23.99 | 24.00 | 6,186,576 | -0.35(-1.44%) |
Aug 24, 2015 | 23.93 | 25.13 | 23.90 | 24.35 | 7,687,757 | -0.67(-2.68%) |
Aug 21, 2015 | 25.53 | 25.57 | 24.92 | 25.02 | 6,512,150 | -0.74(-2.87%) |
Aug 20, 2015 | 26.23 | 26.26 | 25.72 | 25.76 | 5,916,408 | -0.61(-2.31%) |
Aug 19, 2015 | 26.72 | 26.72 | 26.22 | 26.37 | 4,494,752 | -0.30(-1.12%) |
Aug 18, 2015 | 26.94 | 27.03 | 26.37 | 26.67 | 4,960,640 | -0.02(-0.07%) |
Aug 17, 2015 | 26.47 | 26.72 | 26.19 | 26.69 | 7,097,520 | +0.68(+2.61%) |
Aug 14, 2015 | 26.01 | 26.15 | 25.91 | 26.01 | 4,232,902 | -0.01(-0.04%) |
Aug 13, 2015 | 26.11 | 26.17 | 25.82 | 26.02 | 5,883,875 | -0.13(-0.50%) |
Aug 12, 2015 | 26.39 | 26.47 | 26.03 | 26.15 | 8,390,641 | -0.25(-0.95%) |
Aug 11, 2015 | 26.77 | 26.82 | 26.12 | 26.40 | 6,517,747 | -0.59(-2.19%) |
Aug 10, 2015 | 26.82 | 27.04 | 26.62 | 26.99 | 4,080,718 | +0.27(+1.01%) |
Aug 07, 2015 | 26.95 | 27.01 | 26.71 | 26.72 | 2,944,455 | -0.29(-1.07%) |
Aug 06, 2015 | 27.34 | 27.39 | 26.76 | 27.01 | 5,321,474 | -0.28(-1.03%) |
Aug 05, 2015 | 27.57 | 27.77 | 27.27 | 27.29 | 2,627,609 | +0.00(+0.00%) |
Aug 04, 2015 | 27.23 | 27.74 | 27.13 | 27.29 | 3,706,095 | -0.04(-0.15%) |
Aug 03, 2015 | 27.12 | 27.44 | 27.00 | 27.33 | 3,518,979 | +0.15(+0.55%) |
Jul 31, 2015 | 27.18 | 27.64 | 27.05 | 27.18 | 4,711,018 | +0.12(+0.44%) |
Jul 30, 2015 | 26.97 | 27.92 | 26.91 | 27.06 | 7,605,143 | +0.21(+0.78%) |
Jul 29, 2015 | 27.21 | 27.23 | 26.63 | 26.85 | 7,374,980 | -0.47(-1.72%) |
Jul 28, 2015 | 27.38 | 27.39 | 26.97 | 27.32 | 4,911,721 | +0.02(+0.07%) |
Jul 27, 2015 | 27.55 | 27.83 | 27.21 | 27.30 | 3,813,557 | -0.35(-1.27%) |
Jul 24, 2015 | 27.85 | 27.93 | 27.50 | 27.65 | 2,834,181 | -0.30(-1.07%) |
Jul 23, 2015 | 28.07 | 28.20 | 27.73 | 27.95 | 4,291,400 | -0.09(-0.32%) |
Jul 22, 2015 | 28.36 | 28.39 | 27.98 | 28.04 | 3,520,046 | -0.59(-2.06%) |
Jul 21, 2015 | 28.55 | 28.81 | 28.43 | 28.63 | 2,951,856 | +0.14(+0.49%) |
Jul 20, 2015 | 29.23 | 29.26 | 28.40 | 28.49 | 3,619,643 | -0.73(-2.50%) |
Jul 17, 2015 | 29.12 | 29.45 | 28.88 | 29.22 | 5,220,407 | +0.12(+0.41%) |
Jul 16, 2015 | 29.16 | 29.24 | 28.85 | 29.10 | 3,078,644 | +0.00(+0.00%) |
Jul 15, 2015 | 29.18 | 29.26 | 28.94 | 29.10 | 2,334,382 | -0.08(-0.27%) |
Jul 14, 2015 | 28.87 | 29.35 | 28.65 | 29.18 | 3,640,990 | +0.29(+1.00%) |
Jul 13, 2015 | 29.04 | 29.09 | 28.67 | 28.89 | 6,050,911 | +0.10(+0.35%) |
Jul 10, 2015 | 28.83 | 28.93 | 28.68 | 28.79 | 4,864,813 | +0.16(+0.56%) |
Jul 09, 2015 | 29.56 | 29.56 | 28.58 | 28.63 | 6,624,084 | -0.52(-1.78%) |
Jul 08, 2015 | 29.73 | 29.82 | 29.14 | 29.15 | 4,581,565 | -1.03(-3.41%) |
Jul 07, 2015 | 30.81 | 30.82 | 29.85 | 30.18 | 6,332,664 | -0.68(-2.20%) |
Jul 06, 2015 | 31.07 | 31.27 | 30.73 | 30.86 | 4,845,286 | -0.13(-0.42%) |
Jul 02, 2015 | 30.98 | 30.99 | 30.99 | 30.99 | 3,958,300 | -0.18(-0.58%) |