Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.07 | 22.23 | 21.80 | 22.18 | 14,175,159 | +0.33(+1.50%) |
Sep 29, 2015 | 21.96 | 22.12 | 21.56 | 21.85 | 21,658,304 | -0.05(-0.25%) |
Sep 28, 2015 | 22.82 | 22.88 | 21.87 | 21.90 | 17,399,374 | -1.08(-4.70%) |
Sep 25, 2015 | 23.37 | 23.42 | 22.85 | 22.98 | 9,607,810 | -0.25(-1.09%) |
Sep 24, 2015 | 22.94 | 23.30 | 22.76 | 23.24 | 10,727,657 | +0.02(+0.08%) |
Sep 23, 2015 | 23.25 | 23.37 | 23.10 | 23.22 | 7,457,003 | -0.02(-0.08%) |
Sep 22, 2015 | 23.32 | 23.41 | 23.05 | 23.24 | 11,985,468 | -0.28(-1.20%) |
Sep 21, 2015 | 23.83 | 24.05 | 23.31 | 23.52 | 10,297,930 | -0.09(-0.38%) |
Sep 18, 2015 | 23.56 | 23.77 | 22.98 | 23.61 | 25,865,604 | -0.23(-0.95%) |
Sep 17, 2015 | 24.23 | 24.29 | 23.77 | 23.84 | 16,461,222 | -0.43(-1.76%) |
Sep 16, 2015 | 23.59 | 24.27 | 23.51 | 24.26 | 14,360,848 | +0.69(+2.93%) |
Sep 15, 2015 | 23.41 | 23.66 | 23.06 | 23.57 | 13,573,547 | +0.21(+0.89%) |
Sep 14, 2015 | 23.79 | 23.79 | 23.28 | 23.36 | 10,147,570 | -0.52(-2.17%) |
Sep 11, 2015 | 23.70 | 23.89 | 23.51 | 23.88 | 6,878,249 | +0.15(+0.65%) |
Sep 10, 2015 | 23.38 | 23.81 | 23.38 | 23.73 | 14,230,151 | -0.05(-0.19%) |
Sep 09, 2015 | 24.42 | 24.42 | 23.73 | 23.77 | 11,382,712 | -0.15(-0.61%) |
Sep 08, 2015 | 24.22 | 24.27 | 23.78 | 23.92 | 16,185,039 | -0.11(-0.45%) |
Sep 04, 2015 | 24.11 | 24.03 | 24.03 | 24.03 | 9,992,431 | -0.51(-2.07%) |
Sep 03, 2015 | 24.83 | 25.04 | 24.44 | 24.54 | 13,535,300 | +0.15(+0.63%) |
Sep 02, 2015 | 24.37 | 24.43 | 23.96 | 24.38 | 12,021,080 | +0.35(+1.47%) |
Sep 01, 2015 | 24.08 | 24.58 | 23.86 | 24.03 | 17,073,324 | -0.57(-2.32%) |
Aug 31, 2015 | 24.57 | 24.74 | 24.50 | 24.60 | 12,823,292 | -0.13(-0.51%) |
Aug 28, 2015 | 24.48 | 24.74 | 24.33 | 24.73 | 12,468,301 | +0.14(+0.55%) |
Aug 27, 2015 | 24.05 | 24.67 | 23.99 | 24.59 | 20,000,926 | +0.84(+3.55%) |
Aug 26, 2015 | 23.51 | 23.76 | 22.86 | 23.75 | 18,524,824 | +0.85(+3.73%) |
Aug 25, 2015 | 23.02 | 23.46 | 22.89 | 22.89 | 24,962,454 | +0.27(+1.20%) |
Aug 24, 2015 | 21.66 | 23.36 | 21.08 | 22.62 | 25,442,346 | -0.76(-3.26%) |
Aug 21, 2015 | 23.89 | 24.17 | 23.33 | 23.38 | 21,521,096 | -0.68(-2.83%) |
Aug 20, 2015 | 24.69 | 24.77 | 24.04 | 24.06 | 17,433,242 | -0.83(-3.32%) |
Aug 19, 2015 | 24.92 | 25.16 | 24.77 | 24.89 | 12,489,765 | -0.31(-1.22%) |
Aug 18, 2015 | 25.80 | 25.82 | 25.10 | 25.20 | 11,974,079 | -0.47(-1.84%) |
Aug 17, 2015 | 25.52 | 25.70 | 25.21 | 25.67 | 10,423,394 | +0.03(+0.11%) |
Aug 14, 2015 | 25.35 | 25.67 | 25.23 | 25.64 | 8,004,148 | +0.24(+0.96%) |
Aug 13, 2015 | 25.39 | 25.54 | 25.16 | 25.40 | 8,180,179 | -0.02(-0.07%) |
Aug 12, 2015 | 24.97 | 25.44 | 24.78 | 25.42 | 12,304,686 | -0.12(-0.46%) |
Aug 11, 2015 | 25.68 | 25.97 | 25.48 | 25.53 | 10,949,916 | -0.47(-1.81%) |
Aug 10, 2015 | 25.96 | 26.25 | 25.95 | 26.01 | 7,909,436 | +0.10(+0.39%) |
Aug 07, 2015 | 25.58 | 25.92 | 25.49 | 25.91 | 13,974,429 | +0.35(+1.39%) |
Aug 06, 2015 | 25.93 | 25.98 | 25.50 | 25.55 | 10,103,331 | -0.36(-1.40%) |
Aug 05, 2015 | 25.80 | 26.06 | 25.80 | 25.91 | 11,545,102 | +0.14(+0.53%) |
Aug 04, 2015 | 25.55 | 25.80 | 25.43 | 25.78 | 10,710,343 | +0.07(+0.28%) |
Aug 03, 2015 | 25.49 | 25.72 | 25.26 | 25.71 | 17,786,116 | +0.19(+0.75%) |
Jul 31, 2015 | 25.83 | 25.90 | 25.46 | 25.52 | 13,075,199 | -0.23(-0.88%) |
Jul 30, 2015 | 25.98 | 26.04 | 25.49 | 25.74 | 13,018,230 | -0.34(-1.32%) |
Jul 29, 2015 | 25.76 | 26.20 | 25.63 | 26.09 | 15,254,176 | +0.38(+1.48%) |
Jul 28, 2015 | 25.47 | 25.74 | 25.30 | 25.71 | 36,643,972 | +0.30(+1.18%) |
Jul 27, 2015 | 25.42 | 25.59 | 25.24 | 25.41 | 17,540,054 | -0.21(-0.81%) |
Jul 24, 2015 | 26.16 | 26.18 | 25.57 | 25.62 | 17,781,372 | -0.18(-0.70%) |
Jul 23, 2015 | 25.63 | 25.95 | 25.52 | 25.80 | 44,559,392 | -0.02(-0.07%) |
Jul 22, 2015 | 25.62 | 26.14 | 25.59 | 25.81 | 37,097,036 | -0.14(-0.52%) |
Jul 21, 2015 | 25.54 | 26.30 | 25.39 | 25.95 | 48,861,252 | +0.03(+0.10%) |
Jul 20, 2015 | 24.40 | 26.63 | 24.13 | 25.92 | 41,310,960 | +0.61(+2.40%) |
Jul 17, 2015 | 25.22 | 25.48 | 24.77 | 25.32 | 162,816,464 | +0.27(+1.07%) |
Jul 16, 2015 | 24.94 | 25.48 | 24.82 | 25.05 | 81,238,320 | +0.82(+3.39%) |
Jul 15, 2015 | 24.34 | 24.52 | 24.15 | 24.23 | 33,961,612 | -0.06(-0.24%) |
Jul 14, 2015 | 24.20 | 24.55 | 24.20 | 24.28 | 28,734,012 | +0.05(+0.19%) |
Jul 13, 2015 | 23.84 | 24.34 | 23.82 | 24.24 | 38,619,260 | +0.42(+1.76%) |
Jul 10, 2015 | 23.81 | 23.86 | 23.47 | 23.82 | 22,263,128 | +0.23(+0.97%) |
Jul 09, 2015 | 23.64 | 23.80 | 23.51 | 23.59 | 23,928,120 | +0.30(+1.28%) |
Jul 08, 2015 | 23.49 | 23.57 | 23.25 | 23.29 | 37,450,272 | -0.38(-1.60%) |
Jul 07, 2015 | 23.93 | 23.94 | 23.33 | 23.67 | 55,217,524 | +0.09(+0.36%) |
Jul 06, 2015 | 23.47 | 23.82 | 23.37 | 23.58 | 42,348,020 | -0.04(-0.15%) |
Jul 02, 2015 | 23.31 | 23.62 | 23.62 | 23.62 | 102,639,072 | +0.54(+2.36%) |