Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.86 | 21.95 | 21.59 | 21.70 | 40,854,080 | -0.01(-0.05%) |
Sep 29, 2015 | 21.84 | 21.95 | 21.62 | 21.71 | 31,377,638 | -0.10(-0.48%) |
Sep 28, 2015 | 21.95 | 22.04 | 21.79 | 21.82 | 30,578,572 | -0.24(-1.09%) |
Sep 25, 2015 | 22.11 | 22.21 | 21.98 | 22.06 | 35,110,936 | +0.06(+0.30%) |
Sep 24, 2015 | 21.84 | 22.05 | 21.83 | 21.99 | 28,942,598 | +0.05(+0.25%) |
Sep 23, 2015 | 22.13 | 22.19 | 21.90 | 21.94 | 23,389,080 | -0.22(-1.01%) |
Sep 22, 2015 | 22.16 | 22.21 | 22.00 | 22.16 | 24,794,356 | -0.18(-0.83%) |
Sep 21, 2015 | 22.26 | 22.39 | 22.21 | 22.35 | 21,213,024 | +0.11(+0.52%) |
Sep 18, 2015 | 22.53 | 22.58 | 22.16 | 22.23 | 53,903,440 | -0.33(-1.46%) |
Sep 17, 2015 | 22.65 | 22.82 | 22.21 | 22.56 | 63,495,932 | -0.48(-2.08%) |
Sep 16, 2015 | 23.17 | 23.18 | 23.00 | 23.04 | 23,918,326 | -0.09(-0.39%) |
Sep 15, 2015 | 22.91 | 23.22 | 22.81 | 23.13 | 24,089,598 | +0.36(+1.58%) |
Sep 14, 2015 | 22.84 | 22.89 | 22.75 | 22.77 | 19,400,502 | -0.04(-0.17%) |
Sep 11, 2015 | 22.67 | 22.82 | 22.58 | 22.81 | 22,507,016 | +0.13(+0.59%) |
Sep 10, 2015 | 22.63 | 22.75 | 22.46 | 22.68 | 32,901,902 | +0.04(+0.15%) |
Sep 09, 2015 | 23.07 | 23.08 | 22.60 | 22.64 | 28,914,256 | -0.24(-1.07%) |
Sep 08, 2015 | 22.74 | 22.90 | 22.56 | 22.89 | 28,177,068 | +0.53(+2.37%) |
Sep 04, 2015 | 22.62 | 22.36 | 22.36 | 22.36 | 32,164,690 | -0.45(-1.97%) |
Sep 03, 2015 | 22.76 | 23.02 | 22.71 | 22.81 | 25,019,304 | +0.18(+0.82%) |
Sep 02, 2015 | 22.70 | 22.70 | 22.33 | 22.62 | 34,475,048 | +0.22(+1.00%) |
Sep 01, 2015 | 22.49 | 22.72 | 22.29 | 22.40 | 42,290,212 | -0.55(-2.41%) |
Aug 31, 2015 | 22.92 | 23.00 | 22.75 | 22.95 | 29,640,260 | -0.03(-0.13%) |
Aug 28, 2015 | 22.98 | 23.03 | 22.77 | 22.98 | 25,627,072 | -0.06(-0.26%) |
Aug 27, 2015 | 22.84 | 23.09 | 22.53 | 23.04 | 43,075,132 | +0.51(+2.28%) |
Aug 26, 2015 | 22.14 | 22.60 | 21.95 | 22.53 | 61,851,096 | +0.83(+3.82%) |
Aug 25, 2015 | 22.83 | 22.83 | 21.70 | 21.70 | 55,827,484 | -0.62(-2.77%) |
Aug 24, 2015 | 22.12 | 22.88 | 18.99 | 22.32 | 72,356,832 | -0.68(-2.95%) |
Aug 21, 2015 | 23.17 | 23.37 | 23.00 | 23.00 | 42,709,560 | -0.39(-1.66%) |
Aug 20, 2015 | 23.47 | 23.64 | 23.39 | 23.39 | 27,635,410 | -0.28(-1.18%) |
Aug 19, 2015 | 23.64 | 23.79 | 23.49 | 23.67 | 25,214,366 | -0.01(-0.04%) |
Aug 18, 2015 | 23.72 | 23.79 | 23.61 | 23.68 | 17,202,678 | -0.03(-0.13%) |
Aug 17, 2015 | 23.59 | 23.75 | 23.55 | 23.70 | 15,604,781 | +0.01(+0.06%) |
Aug 14, 2015 | 23.75 | 23.76 | 23.66 | 23.69 | 17,579,650 | -0.08(-0.36%) |
Aug 13, 2015 | 23.83 | 23.91 | 23.69 | 23.77 | 22,388,772 | -0.09(-0.40%) |
Aug 12, 2015 | 23.60 | 23.89 | 23.50 | 23.87 | 32,292,938 | +0.12(+0.53%) |
Aug 11, 2015 | 23.71 | 24.05 | 23.68 | 23.74 | 37,102,932 | +0.18(+0.78%) |
Aug 10, 2015 | 23.21 | 23.62 | 23.21 | 23.56 | 27,121,634 | +0.43(+1.88%) |
Aug 07, 2015 | 23.23 | 23.32 | 23.03 | 23.13 | 21,124,978 | -0.13(-0.58%) |
Aug 06, 2015 | 23.24 | 23.29 | 23.09 | 23.26 | 19,880,388 | -0.00(-0.02%) |
Aug 05, 2015 | 23.40 | 23.52 | 23.25 | 23.27 | 23,947,560 | -0.02(-0.06%) |
Aug 04, 2015 | 23.46 | 23.49 | 23.23 | 23.28 | 18,781,694 | -0.15(-0.64%) |
Aug 03, 2015 | 23.54 | 23.55 | 23.25 | 23.43 | 20,688,474 | +0.09(+0.38%) |
Jul 31, 2015 | 23.37 | 23.53 | 23.30 | 23.34 | 25,184,054 | +0.06(+0.26%) |
Jul 30, 2015 | 23.28 | 23.35 | 23.15 | 23.28 | 19,229,186 | +0.05(+0.24%) |
Jul 29, 2015 | 22.95 | 23.40 | 22.93 | 23.23 | 32,010,830 | +0.33(+1.46%) |
Jul 28, 2015 | 22.94 | 22.96 | 22.78 | 22.89 | 32,372,672 | +0.03(+0.13%) |
Jul 27, 2015 | 22.92 | 23.07 | 22.80 | 22.86 | 31,568,378 | -0.10(-0.46%) |
Jul 24, 2015 | 23.17 | 23.19 | 22.93 | 22.97 | 39,148,028 | -0.15(-0.67%) |
Jul 23, 2015 | 23.18 | 23.26 | 23.03 | 23.12 | 27,459,482 | -0.05(-0.22%) |
Jul 22, 2015 | 23.34 | 23.37 | 23.00 | 23.17 | 42,148,508 | -0.26(-1.11%) |
Jul 21, 2015 | 23.44 | 23.62 | 23.24 | 23.43 | 64,070,716 | -0.56(-2.35%) |
Jul 20, 2015 | 23.76 | 24.07 | 23.66 | 23.99 | 34,569,844 | +0.25(+1.07%) |
Jul 17, 2015 | 23.83 | 23.92 | 23.70 | 23.74 | 20,368,056 | -0.12(-0.50%) |
Jul 16, 2015 | 23.68 | 23.87 | 23.67 | 23.86 | 22,073,486 | +0.25(+1.06%) |
Jul 15, 2015 | 23.68 | 23.70 | 23.47 | 23.61 | 19,292,600 | -0.04(-0.17%) |
Jul 14, 2015 | 23.54 | 23.67 | 23.47 | 23.65 | 19,993,148 | +0.10(+0.45%) |
Jul 13, 2015 | 23.64 | 23.66 | 23.42 | 23.55 | 20,416,158 | +0.10(+0.43%) |
Jul 10, 2015 | 23.37 | 23.61 | 23.31 | 23.45 | 29,522,494 | +0.37(+1.60%) |
Jul 09, 2015 | 23.45 | 23.53 | 23.06 | 23.08 | 32,684,516 | -0.16(-0.69%) |
Jul 08, 2015 | 23.24 | 23.36 | 23.10 | 23.24 | 35,801,808 | +0.21(+0.93%) |
Jul 07, 2015 | 23.01 | 23.12 | 22.82 | 23.02 | 36,995,584 | +0.10(+0.45%) |
Jul 06, 2015 | 22.93 | 22.97 | 22.80 | 22.92 | 24,732,208 | -0.08(-0.34%) |
Jul 02, 2015 | 23.01 | 23.00 | 23.00 | 23.00 | 20,262,352 | +0.10(+0.43%) |