Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 17.13 | 17.61 | 16.80 | 17.58 | 44,123,928 | +0.97(+5.81%) |
Sep 29, 2015 | 17.54 | 17.66 | 16.39 | 16.61 | 49,651,904 | -0.88(-5.05%) |
Sep 28, 2015 | 18.52 | 18.58 | 17.49 | 17.49 | 33,563,480 | -1.19(-6.36%) |
Sep 25, 2015 | 18.80 | 18.85 | 18.49 | 18.68 | 20,780,538 | +0.05(+0.27%) |
Sep 24, 2015 | 18.42 | 18.66 | 18.01 | 18.63 | 39,255,568 | +0.18(+0.96%) |
Sep 23, 2015 | 19.16 | 19.21 | 18.45 | 18.45 | 20,487,874 | -0.67(-3.49%) |
Sep 22, 2015 | 19.25 | 19.45 | 19.02 | 19.12 | 15,491,774 | -0.36(-1.83%) |
Sep 21, 2015 | 19.37 | 19.60 | 19.27 | 19.47 | 15,176,246 | +0.18(+0.95%) |
Sep 18, 2015 | 19.31 | 19.61 | 19.24 | 19.29 | 48,174,304 | -0.29(-1.46%) |
Sep 17, 2015 | 19.53 | 19.86 | 19.41 | 19.58 | 24,985,958 | +0.09(+0.46%) |
Sep 16, 2015 | 19.29 | 19.55 | 19.25 | 19.49 | 22,109,952 | +0.32(+1.66%) |
Sep 15, 2015 | 18.96 | 19.19 | 18.96 | 19.17 | 16,684,470 | +0.21(+1.10%) |
Sep 14, 2015 | 19.04 | 19.16 | 18.86 | 18.96 | 15,235,276 | -0.15(-0.80%) |
Sep 11, 2015 | 19.21 | 19.24 | 18.93 | 19.11 | 21,869,244 | -0.25(-1.31%) |
Sep 10, 2015 | 19.52 | 19.64 | 19.26 | 19.37 | 17,927,832 | -0.09(-0.46%) |
Sep 09, 2015 | 19.90 | 20.02 | 19.43 | 19.46 | 17,793,606 | -0.29(-1.45%) |
Sep 08, 2015 | 19.71 | 19.82 | 19.47 | 19.74 | 21,738,598 | +0.20(+1.04%) |
Sep 04, 2015 | 19.54 | 19.54 | 19.54 | 19.54 | 19,027,004 | -0.20(-1.00%) |
Sep 03, 2015 | 19.98 | 20.19 | 19.63 | 19.74 | 19,092,102 | -0.15(-0.73%) |
Sep 02, 2015 | 20.17 | 20.17 | 19.53 | 19.88 | 21,723,970 | -0.05(-0.25%) |
Sep 01, 2015 | 20.21 | 20.38 | 19.73 | 19.93 | 26,774,558 | -0.65(-3.15%) |
Aug 31, 2015 | 20.60 | 20.85 | 20.14 | 20.58 | 30,054,520 | -0.14(-0.67%) |
Aug 28, 2015 | 20.32 | 21.00 | 20.32 | 20.72 | 26,249,700 | +0.40(+1.97%) |
Aug 27, 2015 | 19.93 | 20.43 | 19.75 | 20.32 | 29,906,712 | +0.77(+3.93%) |
Aug 26, 2015 | 19.22 | 19.63 | 18.96 | 19.55 | 26,624,388 | +0.55(+2.87%) |
Aug 25, 2015 | 20.00 | 20.03 | 19.00 | 19.00 | 27,717,234 | -0.22(-1.16%) |
Aug 24, 2015 | 18.76 | 19.97 | 18.10 | 19.23 | 34,231,892 | -0.96(-4.75%) |
Aug 21, 2015 | 20.64 | 20.80 | 20.19 | 20.19 | 27,849,056 | -0.57(-2.75%) |
Aug 20, 2015 | 21.18 | 21.27 | 20.76 | 20.76 | 21,690,196 | -0.57(-2.65%) |
Aug 19, 2015 | 21.47 | 21.58 | 21.06 | 21.32 | 20,763,464 | -0.23(-1.06%) |
Aug 18, 2015 | 21.86 | 21.87 | 21.41 | 21.55 | 18,156,970 | -0.27(-1.22%) |
Aug 17, 2015 | 21.60 | 22.10 | 21.56 | 21.82 | 24,996,446 | +0.25(+1.18%) |
Aug 14, 2015 | 21.75 | 21.78 | 21.49 | 21.56 | 27,996,314 | +0.52(+2.47%) |
Aug 13, 2015 | 21.47 | 21.51 | 20.94 | 21.04 | 18,170,380 | -0.45(-2.10%) |
Aug 12, 2015 | 20.69 | 21.63 | 20.69 | 21.49 | 33,461,252 | +0.61(+2.92%) |
Aug 11, 2015 | 20.50 | 20.92 | 20.36 | 20.88 | 24,553,286 | +0.25(+1.20%) |
Aug 10, 2015 | 20.47 | 20.71 | 20.41 | 20.64 | 26,234,708 | +0.23(+1.12%) |
Aug 07, 2015 | 20.66 | 20.84 | 20.36 | 20.41 | 21,068,624 | -0.35(-1.68%) |
Aug 06, 2015 | 20.33 | 20.79 | 19.74 | 20.76 | 38,410,220 | +0.29(+1.40%) |
Aug 05, 2015 | 21.45 | 21.65 | 20.44 | 20.47 | 39,592,412 | -0.90(-4.22%) |
Aug 04, 2015 | 21.52 | 21.60 | 21.24 | 21.37 | 19,872,482 | -0.06(-0.27%) |
Aug 03, 2015 | 21.81 | 21.83 | 21.41 | 21.43 | 30,026,630 | -0.57(-2.57%) |
Jul 31, 2015 | 22.14 | 22.32 | 21.95 | 22.00 | 22,391,008 | -0.25(-1.11%) |
Jul 30, 2015 | 22.40 | 22.47 | 22.15 | 22.24 | 20,124,222 | -0.13(-0.60%) |
Jul 29, 2015 | 22.16 | 22.40 | 21.96 | 22.38 | 31,329,584 | +0.10(+0.46%) |
Jul 28, 2015 | 22.24 | 22.49 | 22.00 | 22.28 | 27,497,892 | +0.22(+0.99%) |
Jul 27, 2015 | 21.70 | 22.18 | 21.37 | 22.06 | 30,064,936 | +0.23(+1.06%) |
Jul 24, 2015 | 21.90 | 22.08 | 21.77 | 21.82 | 20,845,684 | -0.06(-0.29%) |
Jul 23, 2015 | 22.11 | 22.23 | 21.70 | 21.89 | 26,039,144 | -0.26(-1.16%) |
Jul 22, 2015 | 22.37 | 22.44 | 22.07 | 22.14 | 24,561,106 | -0.30(-1.34%) |
Jul 21, 2015 | 22.69 | 22.69 | 22.27 | 22.44 | 28,253,206 | -0.29(-1.27%) |
Jul 20, 2015 | 23.10 | 23.10 | 22.70 | 22.73 | 20,635,534 | -0.37(-1.60%) |
Jul 17, 2015 | 23.30 | 23.33 | 22.83 | 23.10 | 22,267,214 | -0.32(-1.36%) |
Jul 16, 2015 | 23.70 | 23.81 | 23.32 | 23.42 | 21,697,028 | -0.11(-0.48%) |
Jul 15, 2015 | 23.73 | 23.93 | 23.47 | 23.53 | 16,649,537 | -0.28(-1.16%) |
Jul 14, 2015 | 23.72 | 24.04 | 23.67 | 23.81 | 16,384,398 | -0.11(-0.45%) |
Jul 13, 2015 | 23.97 | 24.16 | 23.82 | 23.92 | 16,357,044 | +0.06(+0.26%) |
Jul 10, 2015 | 23.58 | 23.90 | 23.55 | 23.85 | 14,040,099 | +0.37(+1.57%) |
Jul 09, 2015 | 23.51 | 23.74 | 23.47 | 23.48 | 14,510,723 | +0.13(+0.54%) |
Jul 08, 2015 | 23.58 | 23.72 | 23.27 | 23.36 | 16,761,219 | -0.28(-1.17%) |
Jul 07, 2015 | 23.51 | 23.70 | 23.23 | 23.63 | 20,686,782 | +0.15(+0.64%) |
Jul 06, 2015 | 23.56 | 23.73 | 23.29 | 23.48 | 15,255,671 | -0.33(-1.39%) |
Jul 02, 2015 | 24.07 | 23.82 | 23.82 | 23.82 | 13,954,840 | +0.03(+0.13%) |