Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.80 | 21.17 | 20.31 | 21.16 | 2,521,838 | +0.65(+3.17%) |
Sep 29, 2015 | 20.38 | 20.79 | 20.00 | 20.51 | 2,432,151 | +0.31(+1.53%) |
Sep 28, 2015 | 21.10 | 21.38 | 20.12 | 20.20 | 3,281,521 | -1.32(-6.13%) |
Sep 25, 2015 | 22.04 | 22.19 | 21.36 | 21.52 | 2,486,343 | -0.42(-1.91%) |
Sep 24, 2015 | 21.77 | 22.25 | 21.39 | 21.94 | 3,138,308 | +0.04(+0.18%) |
Sep 23, 2015 | 22.62 | 22.90 | 21.64 | 21.90 | 2,116,601 | -0.72(-3.18%) |
Sep 22, 2015 | 22.76 | 23.33 | 22.51 | 22.62 | 2,347,009 | -0.57(-2.46%) |
Sep 21, 2015 | 23.78 | 24.00 | 23.08 | 23.19 | 1,938,097 | -0.37(-1.57%) |
Sep 18, 2015 | 24.67 | 24.80 | 23.39 | 23.56 | 5,262,246 | -1.65(-6.55%) |
Sep 17, 2015 | 25.43 | 26.12 | 25.14 | 25.21 | 2,174,605 | -0.33(-1.29%) |
Sep 16, 2015 | 24.08 | 25.61 | 24.06 | 25.54 | 2,883,099 | +1.74(+7.31%) |
Sep 15, 2015 | 23.84 | 24.36 | 23.74 | 23.80 | 2,055,217 | +0.11(+0.46%) |
Sep 14, 2015 | 24.38 | 24.49 | 23.56 | 23.69 | 1,839,549 | -0.91(-3.70%) |
Sep 11, 2015 | 24.70 | 24.81 | 24.17 | 24.60 | 1,969,339 | -0.54(-2.15%) |
Sep 10, 2015 | 25.06 | 25.45 | 24.60 | 25.14 | 2,317,271 | +0.11(+0.44%) |
Sep 09, 2015 | 25.72 | 26.30 | 24.95 | 25.03 | 2,185,759 | -0.45(-1.77%) |
Sep 08, 2015 | 25.35 | 25.87 | 24.88 | 25.48 | 1,381,879 | +0.21(+0.83%) |
Sep 04, 2015 | 25.73 | 25.27 | 25.27 | 25.27 | 1,403,300 | -0.88(-3.37%) |
Sep 03, 2015 | 26.00 | 26.79 | 25.35 | 26.15 | 1,463,005 | +0.43(+1.67%) |
Sep 02, 2015 | 26.26 | 26.33 | 24.76 | 25.72 | 2,117,052 | -0.12(-0.46%) |
Sep 01, 2015 | 25.27 | 26.31 | 24.90 | 25.84 | 3,466,699 | +0.00(+0.00%) |
Aug 31, 2015 | 25.36 | 26.03 | 24.33 | 25.84 | 3,563,087 | +0.60(+2.38%) |
Aug 28, 2015 | 24.07 | 26.08 | 24.07 | 25.24 | 3,188,481 | +0.98(+4.04%) |
Aug 27, 2015 | 23.66 | 24.59 | 23.14 | 24.26 | 3,286,337 | +1.41(+6.17%) |
Aug 26, 2015 | 22.33 | 22.86 | 21.54 | 22.85 | 3,432,788 | +1.24(+5.74%) |
Aug 25, 2015 | 23.56 | 23.56 | 21.58 | 21.61 | 3,328,631 | -0.70(-3.14%) |
Aug 24, 2015 | 23.75 | 23.95 | 22.14 | 22.31 | 3,850,562 | -1.92(-7.92%) |
Aug 21, 2015 | 24.82 | 25.72 | 24.22 | 24.23 | 3,038,677 | -1.15(-4.53%) |
Aug 20, 2015 | 25.34 | 26.24 | 25.19 | 25.38 | 2,062,994 | -0.06(-0.24%) |
Aug 19, 2015 | 27.21 | 27.58 | 25.13 | 25.44 | 2,705,476 | -1.98(-7.22%) |
Aug 18, 2015 | 27.10 | 27.57 | 26.62 | 27.42 | 1,724,657 | +0.30(+1.11%) |
Aug 17, 2015 | 26.91 | 27.75 | 26.64 | 27.12 | 1,577,780 | +0.03(+0.11%) |
Aug 14, 2015 | 26.70 | 27.32 | 26.60 | 27.09 | 2,034,110 | +0.40(+1.50%) |
Aug 13, 2015 | 27.73 | 27.76 | 26.42 | 26.69 | 1,754,145 | -1.25(-4.47%) |
Aug 12, 2015 | 26.75 | 28.01 | 26.74 | 27.94 | 1,880,876 | +1.13(+4.21%) |
Aug 11, 2015 | 26.27 | 26.93 | 26.07 | 26.81 | 1,732,532 | -0.22(-0.81%) |
Aug 10, 2015 | 26.07 | 27.12 | 25.83 | 27.03 | 1,619,302 | +1.06(+4.08%) |
Aug 07, 2015 | 26.20 | 26.91 | 25.61 | 25.97 | 2,045,540 | -0.53(-2.00%) |
Aug 06, 2015 | 25.45 | 26.62 | 25.09 | 26.50 | 3,544,955 | +0.66(+2.55%) |
Aug 05, 2015 | 26.81 | 27.23 | 25.75 | 25.84 | 2,519,462 | -0.69(-2.60%) |
Aug 04, 2015 | 26.81 | 27.15 | 26.18 | 26.53 | 1,651,495 | +0.09(+0.34%) |
Aug 03, 2015 | 27.09 | 27.78 | 26.38 | 26.44 | 2,448,403 | -1.07(-3.89%) |
Jul 31, 2015 | 28.14 | 28.18 | 27.49 | 27.51 | 2,589,838 | -0.54(-1.93%) |
Jul 30, 2015 | 28.39 | 29.22 | 27.71 | 28.05 | 2,060,596 | -0.36(-1.27%) |
Jul 29, 2015 | 28.30 | 28.83 | 27.60 | 28.41 | 2,571,350 | -0.07(-0.25%) |
Jul 28, 2015 | 27.72 | 29.04 | 27.43 | 28.48 | 2,005,523 | +0.96(+3.49%) |
Jul 27, 2015 | 27.81 | 28.40 | 27.23 | 27.52 | 2,526,284 | -0.72(-2.55%) |
Jul 24, 2015 | 28.50 | 28.54 | 27.88 | 28.24 | 2,600,458 | -0.31(-1.09%) |
Jul 23, 2015 | 28.74 | 29.07 | 27.82 | 28.55 | 4,931,213 | -0.29(-1.01%) |
Jul 22, 2015 | 29.08 | 29.51 | 28.55 | 28.84 | 3,099,868 | -0.42(-1.44%) |
Jul 21, 2015 | 29.56 | 30.14 | 29.04 | 29.26 | 2,869,932 | -0.24(-0.81%) |
Jul 20, 2015 | 30.38 | 30.48 | 29.25 | 29.50 | 4,065,838 | -0.93(-3.06%) |
Jul 17, 2015 | 31.45 | 31.45 | 30.14 | 30.43 | 2,343,319 | -1.12(-3.55%) |
Jul 16, 2015 | 31.71 | 31.71 | 30.96 | 31.55 | 2,463,025 | -0.05(-0.16%) |
Jul 15, 2015 | 32.41 | 32.53 | 31.21 | 31.60 | 2,201,630 | -0.98(-3.01%) |
Jul 14, 2015 | 31.39 | 32.60 | 30.92 | 32.58 | 2,282,449 | +1.34(+4.29%) |
Jul 13, 2015 | 30.62 | 31.24 | 30.11 | 31.24 | 2,454,579 | +1.05(+3.48%) |
Jul 10, 2015 | 31.42 | 31.44 | 30.13 | 30.19 | 1,393,423 | -0.85(-2.74%) |
Jul 09, 2015 | 31.81 | 32.02 | 31.02 | 31.04 | 1,594,516 | -0.19(-0.61%) |
Jul 08, 2015 | 32.98 | 32.99 | 30.93 | 31.23 | 1,446,212 | -1.79(-5.42%) |
Jul 07, 2015 | 32.21 | 33.03 | 31.33 | 33.02 | 2,313,893 | +0.72(+2.23%) |
Jul 06, 2015 | 32.62 | 33.01 | 32.11 | 32.30 | 3,637,054 | -0.95(-2.86%) |
Jul 02, 2015 | 33.81 | 33.25 | 33.25 | 33.25 | 2,120,300 | -0.36(-1.07%) |