Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.94 | 22.34 | 21.87 | 22.31 | 4,516,283 | +0.70(+3.25%) |
Sep 29, 2015 | 21.96 | 22.17 | 21.46 | 21.61 | 4,099,663 | -0.35(-1.58%) |
Sep 28, 2015 | 22.53 | 22.72 | 21.94 | 21.96 | 3,998,597 | -0.67(-2.96%) |
Sep 25, 2015 | 23.04 | 23.17 | 22.50 | 22.63 | 2,895,673 | -0.15(-0.64%) |
Sep 24, 2015 | 22.54 | 22.89 | 22.23 | 22.77 | 4,330,951 | +0.06(+0.27%) |
Sep 23, 2015 | 23.07 | 23.13 | 22.60 | 22.71 | 2,523,920 | -0.35(-1.54%) |
Sep 22, 2015 | 22.97 | 23.13 | 22.76 | 23.07 | 3,614,844 | -0.16(-0.70%) |
Sep 21, 2015 | 23.25 | 23.46 | 22.96 | 23.23 | 5,176,154 | +0.09(+0.40%) |
Sep 18, 2015 | 23.52 | 23.70 | 23.09 | 23.14 | 6,296,309 | -0.68(-2.85%) |
Sep 17, 2015 | 23.90 | 24.07 | 23.65 | 23.82 | 8,260,115 | +0.49(+2.08%) |
Sep 16, 2015 | 23.08 | 23.40 | 22.91 | 23.33 | 4,321,444 | +0.27(+1.17%) |
Sep 15, 2015 | 22.98 | 23.13 | 22.76 | 23.06 | 3,433,408 | +0.12(+0.54%) |
Sep 14, 2015 | 23.06 | 23.17 | 22.81 | 22.94 | 2,220,086 | -0.17(-0.73%) |
Sep 11, 2015 | 22.88 | 23.11 | 22.70 | 23.11 | 2,795,893 | +0.16(+0.71%) |
Sep 10, 2015 | 22.83 | 23.10 | 22.80 | 22.94 | 2,511,667 | -0.01(-0.03%) |
Sep 09, 2015 | 23.50 | 23.57 | 22.89 | 22.95 | 5,147,007 | -0.29(-1.26%) |
Sep 08, 2015 | 23.30 | 23.42 | 23.04 | 23.25 | 3,482,002 | +0.45(+1.96%) |
Sep 04, 2015 | 22.80 | 22.80 | 22.80 | 22.80 | 3,683,204 | -0.25(-1.07%) |
Sep 03, 2015 | 23.18 | 23.47 | 22.85 | 23.04 | 4,408,506 | -0.06(-0.27%) |
Sep 02, 2015 | 22.95 | 23.11 | 22.55 | 23.11 | 4,641,933 | +0.45(+2.01%) |
Sep 01, 2015 | 22.73 | 23.18 | 22.49 | 22.65 | 4,369,398 | -0.56(-2.42%) |
Aug 31, 2015 | 23.21 | 23.52 | 23.11 | 23.21 | 3,924,210 | -0.12(-0.50%) |
Aug 28, 2015 | 23.04 | 23.48 | 22.98 | 23.33 | 3,371,139 | +0.19(+0.83%) |
Aug 27, 2015 | 22.82 | 23.38 | 22.61 | 23.14 | 4,970,305 | +0.63(+2.81%) |
Aug 26, 2015 | 22.26 | 22.54 | 21.74 | 22.51 | 5,274,834 | +0.73(+3.36%) |
Aug 25, 2015 | 22.18 | 22.55 | 21.74 | 21.77 | 7,973,928 | +0.18(+0.82%) |
Aug 24, 2015 | 21.24 | 22.40 | 20.32 | 21.60 | 8,266,291 | -0.81(-3.61%) |
Aug 21, 2015 | 22.98 | 23.14 | 22.38 | 22.40 | 5,828,705 | -0.84(-3.61%) |
Aug 20, 2015 | 23.37 | 23.66 | 23.23 | 23.25 | 4,491,191 | -0.58(-2.43%) |
Aug 19, 2015 | 23.35 | 24.01 | 23.26 | 23.82 | 5,766,636 | +0.40(+1.71%) |
Aug 18, 2015 | 23.58 | 23.66 | 23.31 | 23.42 | 4,661,713 | -0.09(-0.39%) |
Aug 17, 2015 | 23.18 | 23.73 | 23.08 | 23.52 | 5,022,821 | +0.14(+0.59%) |
Aug 14, 2015 | 23.11 | 23.53 | 22.93 | 23.38 | 7,786,857 | +0.41(+1.78%) |
Aug 13, 2015 | 22.81 | 23.14 | 22.59 | 22.97 | 6,313,575 | +0.25(+1.08%) |
Aug 12, 2015 | 21.92 | 22.74 | 21.88 | 22.72 | 9,347,867 | +0.58(+2.64%) |
Aug 11, 2015 | 22.27 | 22.28 | 22.03 | 22.14 | 7,998,915 | -0.39(-1.74%) |
Aug 10, 2015 | 22.11 | 22.61 | 22.09 | 22.53 | 5,008,578 | +0.53(+2.41%) |
Aug 07, 2015 | 22.05 | 22.24 | 21.83 | 22.00 | 5,927,146 | -0.12(-0.56%) |
Aug 06, 2015 | 22.18 | 22.28 | 21.75 | 22.12 | 8,139,125 | -0.09(-0.42%) |
Aug 05, 2015 | 22.54 | 22.55 | 22.11 | 22.21 | 10,377,660 | -0.17(-0.76%) |
Aug 04, 2015 | 22.34 | 22.84 | 22.23 | 22.38 | 9,472,232 | +0.05(+0.24%) |
Aug 03, 2015 | 23.66 | 23.71 | 22.06 | 22.33 | 16,455,262 | -1.51(-6.35%) |
Jul 31, 2015 | 26.23 | 24.17 | 22.64 | 23.84 | 24,668,202 | -2.39(-9.11%) |
Jul 30, 2015 | 25.56 | 26.25 | 25.56 | 26.23 | 4,535,991 | +0.31(+1.19%) |
Jul 29, 2015 | 25.54 | 25.97 | 25.44 | 25.93 | 3,128,760 | +0.45(+1.75%) |
Jul 28, 2015 | 25.30 | 25.52 | 24.91 | 25.48 | 3,189,708 | +0.29(+1.16%) |
Jul 27, 2015 | 25.80 | 25.80 | 25.08 | 25.19 | 4,005,099 | -0.74(-2.85%) |
Jul 24, 2015 | 26.29 | 26.29 | 25.79 | 25.93 | 2,029,544 | -0.20(-0.76%) |
Jul 23, 2015 | 26.46 | 26.64 | 26.07 | 26.13 | 2,630,383 | -0.25(-0.96%) |
Jul 22, 2015 | 26.33 | 26.44 | 26.20 | 26.38 | 2,785,325 | -0.04(-0.15%) |
Jul 21, 2015 | 26.52 | 26.63 | 26.29 | 26.42 | 2,192,425 | -0.07(-0.26%) |
Jul 20, 2015 | 26.17 | 26.58 | 26.17 | 26.49 | 3,181,652 | +0.40(+1.53%) |
Jul 17, 2015 | 26.04 | 26.14 | 25.93 | 26.09 | 3,503,244 | -0.04(-0.15%) |
Jul 16, 2015 | 26.34 | 26.34 | 26.02 | 26.13 | 3,252,478 | -0.02(-0.09%) |
Jul 15, 2015 | 26.29 | 26.45 | 26.13 | 26.15 | 2,093,418 | -0.17(-0.64%) |
Jul 14, 2015 | 26.12 | 26.36 | 26.00 | 26.32 | 2,001,854 | +0.21(+0.79%) |
Jul 13, 2015 | 26.13 | 26.23 | 25.96 | 26.11 | 2,555,834 | +0.22(+0.86%) |
Jul 10, 2015 | 25.74 | 25.96 | 25.56 | 25.89 | 1,790,889 | +0.41(+1.63%) |
Jul 09, 2015 | 25.52 | 25.94 | 25.40 | 25.47 | 3,445,299 | +0.28(+1.10%) |
Jul 08, 2015 | 25.80 | 25.87 | 25.04 | 25.20 | 5,028,135 | -0.69(-2.67%) |
Jul 07, 2015 | 25.98 | 26.08 | 25.21 | 25.89 | 3,532,455 | -0.09(-0.35%) |
Jul 06, 2015 | 25.96 | 26.16 | 25.80 | 25.98 | 2,399,252 | -0.12(-0.44%) |
Jul 02, 2015 | 26.20 | 26.10 | 26.10 | 26.10 | 1,904,720 | -0.04(-0.15%) |