Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.27 | 25.72 | 25.27 | 25.68 | 11,687,168 | +0.67(+2.69%) |
Sep 29, 2015 | 25.00 | 25.31 | 24.83 | 25.01 | 7,908,398 | +0.06(+0.26%) |
Sep 28, 2015 | 25.52 | 25.54 | 24.94 | 24.95 | 6,002,051 | -0.63(-2.47%) |
Sep 25, 2015 | 25.53 | 25.76 | 25.36 | 25.58 | 4,170,591 | +0.20(+0.78%) |
Sep 24, 2015 | 25.40 | 25.59 | 25.34 | 25.38 | 4,758,255 | -0.23(-0.91%) |
Sep 23, 2015 | 25.37 | 25.71 | 25.24 | 25.61 | 5,160,085 | +0.26(+1.01%) |
Sep 22, 2015 | 25.21 | 25.40 | 25.09 | 25.36 | 4,776,731 | -0.03(-0.11%) |
Sep 21, 2015 | 25.44 | 25.56 | 25.22 | 25.39 | 2,989,488 | +0.20(+0.79%) |
Sep 18, 2015 | 25.10 | 25.46 | 25.10 | 25.19 | 6,701,575 | -0.17(-0.67%) |
Sep 17, 2015 | 25.48 | 25.76 | 25.32 | 25.36 | 4,089,463 | -0.04(-0.14%) |
Sep 16, 2015 | 25.50 | 25.54 | 25.32 | 25.39 | 2,792,726 | -0.03(-0.11%) |
Sep 15, 2015 | 25.59 | 25.59 | 25.37 | 25.42 | 3,615,478 | -0.01(-0.06%) |
Sep 14, 2015 | 25.39 | 25.60 | 25.32 | 25.44 | 4,031,779 | -0.21(-0.83%) |
Sep 11, 2015 | 25.24 | 25.66 | 25.10 | 25.65 | 4,625,390 | +0.31(+1.20%) |
Sep 10, 2015 | 25.09 | 25.44 | 24.98 | 25.34 | 2,907,660 | +0.14(+0.56%) |
Sep 09, 2015 | 25.70 | 25.75 | 25.15 | 25.20 | 4,452,348 | -0.23(-0.89%) |
Sep 08, 2015 | 25.37 | 25.49 | 25.09 | 25.43 | 6,040,242 | +0.38(+1.53%) |
Sep 04, 2015 | 24.83 | 25.05 | 25.05 | 25.05 | 6,176,989 | +0.07(+0.28%) |
Sep 03, 2015 | 25.10 | 25.14 | 24.69 | 24.98 | 11,631,828 | -0.01(-0.06%) |
Sep 02, 2015 | 25.24 | 25.35 | 24.58 | 24.99 | 15,591,597 | +1.74(+7.50%) |
Sep 01, 2015 | 24.37 | 24.37 | 23.07 | 23.25 | 5,887,593 | -0.75(-3.15%) |
Aug 31, 2015 | 24.21 | 24.25 | 23.74 | 24.00 | 3,583,430 | -0.32(-1.31%) |
Aug 28, 2015 | 24.11 | 24.47 | 24.05 | 24.32 | 3,863,452 | +0.07(+0.29%) |
Aug 27, 2015 | 23.93 | 24.26 | 23.66 | 24.25 | 4,903,402 | +0.50(+2.11%) |
Aug 26, 2015 | 23.40 | 23.79 | 22.87 | 23.75 | 4,304,151 | +0.94(+4.11%) |
Aug 25, 2015 | 23.14 | 23.70 | 22.80 | 22.81 | 6,737,367 | +0.21(+0.94%) |
Aug 24, 2015 | 22.42 | 23.28 | 21.89 | 22.60 | 7,596,281 | -0.73(-3.15%) |
Aug 21, 2015 | 24.03 | 24.14 | 23.33 | 23.33 | 6,128,751 | -0.93(-3.84%) |
Aug 20, 2015 | 24.49 | 24.54 | 24.26 | 24.26 | 3,157,240 | -0.49(-2.00%) |
Aug 19, 2015 | 24.71 | 24.93 | 24.57 | 24.76 | 2,074,567 | -0.10(-0.40%) |
Aug 18, 2015 | 25.05 | 25.11 | 24.71 | 24.86 | 2,752,580 | -0.37(-1.48%) |
Aug 17, 2015 | 24.58 | 25.32 | 24.58 | 25.23 | 2,050,311 | +0.14(+0.56%) |
Aug 14, 2015 | 25.10 | 25.24 | 24.96 | 25.09 | 2,137,815 | -0.01(-0.06%) |
Aug 13, 2015 | 24.54 | 25.27 | 22.94 | 25.10 | 1,752,900 | +0.06(+0.23%) |
Aug 12, 2015 | 25.00 | 25.19 | 24.55 | 25.05 | 5,221,869 | -0.11(-0.45%) |
Aug 11, 2015 | 24.94 | 25.25 | 24.88 | 25.16 | 2,373,406 | -0.13(-0.53%) |
Aug 10, 2015 | 25.14 | 25.39 | 25.02 | 25.29 | 2,884,469 | +0.33(+1.33%) |
Aug 07, 2015 | 24.81 | 24.98 | 24.62 | 24.96 | 4,853,689 | +0.15(+0.60%) |
Aug 06, 2015 | 25.17 | 25.38 | 24.54 | 24.81 | 9,172,070 | -0.47(-1.84%) |
Aug 05, 2015 | 25.12 | 25.60 | 24.98 | 25.28 | 13,648,568 | +2.07(+8.91%) |
Aug 04, 2015 | 23.27 | 23.37 | 23.09 | 23.21 | 2,000,960 | -0.09(-0.39%) |
Aug 03, 2015 | 23.47 | 23.49 | 23.22 | 23.30 | 1,999,544 | -0.18(-0.78%) |
Jul 31, 2015 | 23.54 | 23.60 | 23.28 | 23.49 | 2,669,203 | -0.04(-0.15%) |
Jul 30, 2015 | 23.25 | 23.65 | 23.11 | 23.52 | 4,176,671 | +0.18(+0.76%) |
Jul 29, 2015 | 22.59 | 23.41 | 22.54 | 23.35 | 4,644,784 | +0.76(+3.37%) |
Jul 28, 2015 | 22.46 | 22.65 | 22.24 | 22.58 | 2,084,403 | +0.29(+1.30%) |
Jul 27, 2015 | 22.99 | 23.01 | 22.23 | 22.29 | 6,543,303 | -0.82(-3.54%) |
Jul 24, 2015 | 23.20 | 23.37 | 23.04 | 23.11 | 3,045,555 | -0.08(-0.33%) |
Jul 23, 2015 | 23.27 | 23.39 | 23.05 | 23.19 | 3,729,976 | +0.00(+0.00%) |
Jul 22, 2015 | 22.68 | 24.42 | 22.58 | 23.19 | 7,960,919 | +0.47(+2.08%) |
Jul 21, 2015 | 22.37 | 22.87 | 22.33 | 22.72 | 3,908,217 | +0.30(+1.35%) |
Jul 20, 2015 | 22.46 | 22.49 | 22.31 | 22.41 | 1,745,473 | -0.02(-0.09%) |
Jul 17, 2015 | 22.55 | 22.60 | 22.34 | 22.44 | 3,074,008 | -0.19(-0.84%) |
Jul 16, 2015 | 22.41 | 22.68 | 22.27 | 22.63 | 4,543,222 | +0.30(+1.33%) |
Jul 15, 2015 | 22.18 | 22.34 | 22.08 | 22.33 | 2,039,841 | +0.19(+0.86%) |
Jul 14, 2015 | 22.24 | 22.33 | 22.12 | 22.14 | 2,311,921 | -0.11(-0.48%) |
Jul 13, 2015 | 22.13 | 22.27 | 22.13 | 22.24 | 2,764,642 | +0.25(+1.12%) |
Jul 10, 2015 | 21.73 | 22.09 | 21.59 | 22.00 | 3,765,549 | +0.50(+2.33%) |
Jul 09, 2015 | 21.39 | 21.69 | 21.29 | 21.50 | 6,764,032 | +0.28(+1.30%) |
Jul 08, 2015 | 21.09 | 21.28 | 21.04 | 21.22 | 4,512,570 | -0.06(-0.27%) |
Jul 07, 2015 | 21.09 | 21.35 | 20.90 | 21.28 | 3,646,544 | +0.20(+0.94%) |
Jul 06, 2015 | 20.73 | 21.10 | 20.57 | 21.08 | 4,270,815 | +0.19(+0.91%) |
Jul 02, 2015 | 21.00 | 20.89 | 20.89 | 20.89 | 3,690,654 | -0.11(-0.50%) |