Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.84 | 22.27 | 21.63 | 22.17 | 8,322,587 | +0.53(+2.44%) |
Sep 29, 2015 | 22.61 | 22.68 | 21.38 | 21.65 | 9,059,074 | -0.92(-4.06%) |
Sep 28, 2015 | 23.00 | 23.06 | 22.46 | 22.56 | 7,560,625 | -0.50(-2.18%) |
Sep 25, 2015 | 23.43 | 23.43 | 22.93 | 23.06 | 3,590,751 | -0.10(-0.42%) |
Sep 24, 2015 | 23.18 | 23.18 | 22.83 | 23.16 | 5,404,633 | -0.22(-0.94%) |
Sep 23, 2015 | 23.56 | 23.58 | 23.20 | 23.38 | 4,464,293 | -0.12(-0.52%) |
Sep 22, 2015 | 23.77 | 23.77 | 23.24 | 23.50 | 6,583,257 | -0.53(-2.20%) |
Sep 21, 2015 | 24.16 | 24.37 | 23.87 | 24.03 | 4,255,206 | +0.03(+0.11%) |
Sep 18, 2015 | 23.94 | 24.21 | 23.77 | 24.01 | 7,260,484 | -0.26(-1.05%) |
Sep 17, 2015 | 24.24 | 24.72 | 24.04 | 24.26 | 5,804,918 | +0.00(+0.00%) |
Sep 16, 2015 | 24.19 | 24.33 | 24.04 | 24.26 | 3,860,953 | +0.04(+0.18%) |
Sep 15, 2015 | 23.96 | 24.31 | 23.75 | 24.22 | 3,707,702 | +0.35(+1.48%) |
Sep 14, 2015 | 23.87 | 24.01 | 23.72 | 23.87 | 4,348,829 | -0.01(-0.04%) |
Sep 11, 2015 | 23.54 | 23.87 | 23.47 | 23.87 | 3,181,753 | +0.23(+0.97%) |
Sep 10, 2015 | 23.43 | 23.74 | 23.33 | 23.64 | 4,100,556 | +0.22(+0.94%) |
Sep 09, 2015 | 23.78 | 23.93 | 23.39 | 23.42 | 4,137,143 | -0.14(-0.60%) |
Sep 08, 2015 | 23.52 | 23.57 | 23.24 | 23.57 | 5,265,515 | +0.47(+2.02%) |
Sep 04, 2015 | 23.03 | 23.10 | 23.10 | 23.10 | 5,636,082 | -0.32(-1.35%) |
Sep 03, 2015 | 23.20 | 23.68 | 23.20 | 23.42 | 5,607,816 | +0.34(+1.49%) |
Sep 02, 2015 | 22.86 | 23.08 | 22.50 | 23.07 | 4,895,761 | +0.49(+2.18%) |
Sep 01, 2015 | 22.68 | 22.91 | 22.45 | 22.58 | 6,109,727 | -0.52(-2.25%) |
Aug 31, 2015 | 23.00 | 23.39 | 22.79 | 23.10 | 4,107,835 | -0.05(-0.23%) |
Aug 28, 2015 | 23.05 | 23.35 | 22.94 | 23.15 | 4,197,765 | +0.00(+0.00%) |
Aug 27, 2015 | 22.92 | 23.23 | 22.71 | 23.15 | 6,291,835 | +0.48(+2.10%) |
Aug 26, 2015 | 22.55 | 22.77 | 21.85 | 22.68 | 8,627,152 | +0.76(+3.46%) |
Aug 25, 2015 | 22.99 | 23.01 | 21.91 | 21.92 | 9,281,178 | -0.35(-1.58%) |
Aug 24, 2015 | 21.98 | 23.05 | 21.92 | 22.27 | 12,235,136 | -1.09(-4.67%) |
Aug 21, 2015 | 23.77 | 23.95 | 23.36 | 23.36 | 6,800,122 | -0.63(-2.64%) |
Aug 20, 2015 | 24.53 | 24.62 | 23.98 | 24.00 | 4,606,340 | -0.74(-2.99%) |
Aug 19, 2015 | 24.73 | 24.95 | 24.60 | 24.74 | 3,852,904 | -0.23(-0.92%) |
Aug 18, 2015 | 24.38 | 25.18 | 24.35 | 24.97 | 9,159,579 | +0.64(+2.64%) |
Aug 17, 2015 | 23.95 | 24.32 | 23.86 | 24.32 | 2,364,787 | +0.35(+1.47%) |
Aug 14, 2015 | 23.81 | 24.09 | 23.79 | 23.97 | 3,451,923 | +0.16(+0.67%) |
Aug 13, 2015 | 23.86 | 24.01 | 23.72 | 23.81 | 3,103,464 | -0.04(-0.18%) |
Aug 12, 2015 | 23.64 | 23.99 | 23.30 | 23.86 | 4,175,595 | -0.01(-0.04%) |
Aug 11, 2015 | 23.49 | 23.88 | 23.35 | 23.87 | 4,679,558 | +0.14(+0.59%) |
Aug 10, 2015 | 23.78 | 24.07 | 23.70 | 23.72 | 4,149,587 | +0.10(+0.41%) |
Aug 07, 2015 | 23.30 | 23.64 | 23.21 | 23.63 | 5,630,756 | +0.34(+1.48%) |
Aug 06, 2015 | 23.20 | 23.66 | 23.14 | 23.28 | 8,686,503 | +0.21(+0.92%) |
Aug 05, 2015 | 23.49 | 23.52 | 22.95 | 23.07 | 5,481,598 | -0.23(-0.98%) |
Aug 04, 2015 | 23.33 | 23.51 | 23.18 | 23.30 | 4,767,326 | +0.02(+0.08%) |
Aug 03, 2015 | 23.21 | 23.36 | 23.08 | 23.28 | 6,897,918 | +0.04(+0.19%) |
Jul 31, 2015 | 23.35 | 23.59 | 23.17 | 23.24 | 7,289,406 | -0.01(-0.04%) |
Jul 30, 2015 | 23.20 | 23.50 | 22.96 | 23.25 | 7,119,019 | -0.01(-0.04%) |
Jul 29, 2015 | 22.70 | 23.37 | 22.70 | 23.26 | 8,512,016 | +0.69(+3.04%) |
Jul 28, 2015 | 21.31 | 22.83 | 21.26 | 22.57 | 14,265,107 | +2.18(+10.66%) |
Jul 27, 2015 | 20.43 | 20.59 | 20.27 | 20.40 | 6,274,405 | -0.18(-0.90%) |
Jul 24, 2015 | 20.96 | 21.08 | 20.39 | 20.58 | 6,504,819 | -0.38(-1.81%) |
Jul 23, 2015 | 20.60 | 21.36 | 20.47 | 20.96 | 10,354,896 | +0.63(+3.12%) |
Jul 22, 2015 | 19.89 | 20.40 | 19.88 | 20.32 | 8,674,631 | +0.40(+1.99%) |
Jul 21, 2015 | 20.17 | 20.28 | 19.83 | 19.93 | 6,755,986 | -0.33(-1.65%) |
Jul 20, 2015 | 20.16 | 20.36 | 20.14 | 20.26 | 4,065,398 | +0.13(+0.66%) |
Jul 17, 2015 | 20.44 | 20.48 | 20.11 | 20.13 | 2,943,143 | -0.36(-1.76%) |
Jul 16, 2015 | 20.77 | 20.89 | 20.46 | 20.49 | 6,326,384 | -0.11(-0.56%) |
Jul 15, 2015 | 20.84 | 20.88 | 20.60 | 20.61 | 4,423,841 | -0.21(-1.02%) |
Jul 14, 2015 | 20.65 | 20.84 | 20.62 | 20.82 | 4,728,434 | +0.11(+0.51%) |
Jul 13, 2015 | 20.82 | 20.91 | 20.61 | 20.71 | 4,591,139 | +0.04(+0.17%) |
Jul 10, 2015 | 20.48 | 20.74 | 20.44 | 20.68 | 3,591,606 | +0.38(+1.87%) |
Jul 09, 2015 | 20.52 | 20.55 | 20.29 | 20.30 | 4,126,709 | +0.10(+0.48%) |
Jul 08, 2015 | 20.55 | 20.57 | 20.07 | 20.20 | 4,631,319 | -0.52(-2.50%) |
Jul 07, 2015 | 20.63 | 20.75 | 20.17 | 20.72 | 7,085,263 | +0.11(+0.51%) |
Jul 06, 2015 | 20.53 | 20.85 | 20.46 | 20.61 | 3,273,275 | -0.09(-0.42%) |
Jul 02, 2015 | 20.89 | 20.70 | 20.70 | 20.70 | 3,697,041 | -0.15(-0.72%) |