Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.13 | 22.90 | 22.02 | 22.83 | 4,151,446 | +1.11(+5.12%) |
Sep 29, 2015 | 22.00 | 22.12 | 21.69 | 21.72 | 2,193,689 | -0.27(-1.22%) |
Sep 28, 2015 | 22.58 | 22.60 | 21.99 | 21.99 | 2,478,540 | -0.75(-3.29%) |
Sep 25, 2015 | 22.53 | 22.90 | 22.37 | 22.74 | 1,649,121 | +0.40(+1.79%) |
Sep 24, 2015 | 22.11 | 22.45 | 22.04 | 22.34 | 2,001,410 | +0.00(+0.00%) |
Sep 23, 2015 | 22.48 | 22.65 | 22.30 | 22.34 | 1,622,190 | -0.12(-0.52%) |
Sep 22, 2015 | 22.51 | 22.61 | 22.27 | 22.45 | 2,125,641 | -0.35(-1.53%) |
Sep 21, 2015 | 22.52 | 22.90 | 22.39 | 22.80 | 1,861,233 | +0.37(+1.65%) |
Sep 18, 2015 | 22.13 | 22.60 | 22.13 | 22.43 | 2,082,898 | -0.03(-0.13%) |
Sep 17, 2015 | 22.45 | 22.74 | 22.29 | 22.46 | 2,181,926 | -0.05(-0.23%) |
Sep 16, 2015 | 22.44 | 22.62 | 22.43 | 22.51 | 2,145,388 | +0.12(+0.52%) |
Sep 15, 2015 | 22.31 | 22.43 | 22.08 | 22.40 | 2,211,524 | +0.20(+0.88%) |
Sep 14, 2015 | 22.44 | 22.54 | 22.17 | 22.20 | 2,863,884 | -0.20(-0.91%) |
Sep 11, 2015 | 22.35 | 22.46 | 22.20 | 22.40 | 2,288,983 | -0.05(-0.23%) |
Sep 10, 2015 | 22.38 | 22.66 | 22.33 | 22.45 | 1,477,651 | +0.04(+0.16%) |
Sep 09, 2015 | 22.89 | 23.04 | 22.37 | 22.42 | 1,539,637 | -0.21(-0.93%) |
Sep 08, 2015 | 22.52 | 22.73 | 22.42 | 22.63 | 2,190,653 | +0.37(+1.66%) |
Sep 04, 2015 | 22.56 | 22.26 | 22.26 | 22.26 | 1,935,428 | -0.57(-2.48%) |
Sep 03, 2015 | 22.64 | 22.89 | 22.48 | 22.82 | 2,246,887 | +0.31(+1.39%) |
Sep 02, 2015 | 22.59 | 22.59 | 22.06 | 22.51 | 4,252,244 | +0.17(+0.75%) |
Sep 01, 2015 | 22.37 | 22.50 | 22.06 | 22.34 | 4,329,866 | -0.49(-2.16%) |
Aug 31, 2015 | 23.19 | 23.38 | 22.62 | 22.84 | 2,328,125 | -0.43(-1.84%) |
Aug 28, 2015 | 23.16 | 23.27 | 22.85 | 23.27 | 1,283,487 | +0.07(+0.31%) |
Aug 27, 2015 | 23.03 | 23.36 | 22.88 | 23.19 | 2,263,925 | +0.57(+2.53%) |
Aug 26, 2015 | 22.28 | 22.69 | 21.79 | 22.62 | 3,848,454 | +0.96(+4.42%) |
Aug 25, 2015 | 22.84 | 22.88 | 21.66 | 21.66 | 3,656,606 | -0.43(-1.95%) |
Aug 24, 2015 | 21.72 | 22.80 | 21.47 | 22.10 | 4,920,286 | -0.89(-3.85%) |
Aug 21, 2015 | 23.67 | 23.80 | 22.97 | 22.98 | 3,178,350 | -0.94(-3.91%) |
Aug 20, 2015 | 24.23 | 24.28 | 23.90 | 23.92 | 1,801,305 | -0.59(-2.41%) |
Aug 19, 2015 | 24.83 | 24.89 | 24.27 | 24.51 | 2,484,341 | -0.35(-1.39%) |
Aug 18, 2015 | 24.84 | 24.97 | 24.53 | 24.85 | 2,955,634 | +0.02(+0.09%) |
Aug 17, 2015 | 24.72 | 24.95 | 24.41 | 24.83 | 2,265,952 | -0.01(-0.06%) |
Aug 14, 2015 | 24.85 | 25.16 | 24.80 | 24.85 | 3,250,166 | +0.01(+0.03%) |
Aug 13, 2015 | 24.66 | 25.04 | 24.41 | 24.84 | 2,087,066 | +0.08(+0.32%) |
Aug 12, 2015 | 24.69 | 24.82 | 24.34 | 24.76 | 3,753,102 | +0.11(+0.44%) |
Aug 11, 2015 | 24.73 | 24.85 | 24.51 | 24.65 | 2,706,941 | -0.35(-1.38%) |
Aug 10, 2015 | 24.96 | 25.13 | 24.85 | 25.00 | 3,950,987 | +0.16(+0.64%) |
Aug 07, 2015 | 24.97 | 24.97 | 24.56 | 24.84 | 2,345,948 | -0.19(-0.75%) |
Aug 06, 2015 | 25.13 | 25.31 | 24.95 | 25.03 | 1,704,746 | -0.11(-0.43%) |
Aug 05, 2015 | 25.28 | 25.36 | 25.09 | 25.13 | 1,986,339 | +0.06(+0.23%) |
Aug 04, 2015 | 25.07 | 25.31 | 24.87 | 25.08 | 1,917,199 | +0.08(+0.32%) |
Aug 03, 2015 | 25.05 | 25.06 | 24.80 | 25.00 | 1,388,592 | -0.07(-0.29%) |
Jul 31, 2015 | 25.05 | 25.46 | 25.00 | 25.07 | 1,304,656 | +0.12(+0.46%) |
Jul 30, 2015 | 25.14 | 25.17 | 24.81 | 24.95 | 3,311,310 | -0.22(-0.89%) |
Jul 29, 2015 | 24.86 | 25.34 | 24.76 | 25.18 | 3,081,649 | +0.35(+1.42%) |
Jul 28, 2015 | 24.90 | 25.02 | 24.57 | 24.82 | 2,587,928 | +0.09(+0.38%) |
Jul 27, 2015 | 24.90 | 25.05 | 24.61 | 24.73 | 1,530,481 | -0.19(-0.78%) |
Jul 24, 2015 | 25.15 | 25.25 | 24.85 | 24.93 | 1,168,502 | -0.17(-0.66%) |
Jul 23, 2015 | 25.43 | 25.52 | 24.98 | 25.09 | 1,401,606 | -0.38(-1.50%) |
Jul 22, 2015 | 25.38 | 25.67 | 25.28 | 25.47 | 890,487 | -0.12(-0.48%) |
Jul 21, 2015 | 25.70 | 25.82 | 25.30 | 25.59 | 1,137,850 | -0.08(-0.31%) |
Jul 20, 2015 | 26.13 | 26.18 | 25.67 | 25.67 | 1,104,004 | -0.37(-1.41%) |
Jul 17, 2015 | 26.01 | 26.09 | 25.81 | 26.04 | 1,319,777 | +0.09(+0.36%) |
Jul 16, 2015 | 25.71 | 26.03 | 25.57 | 25.95 | 1,192,249 | +0.37(+1.46%) |
Jul 15, 2015 | 25.47 | 25.62 | 25.30 | 25.57 | 1,696,155 | +0.06(+0.25%) |
Jul 14, 2015 | 25.22 | 25.59 | 25.09 | 25.51 | 1,597,882 | +0.23(+0.91%) |
Jul 13, 2015 | 25.23 | 25.36 | 25.13 | 25.28 | 831,054 | +0.22(+0.86%) |
Jul 10, 2015 | 24.93 | 25.13 | 24.74 | 25.06 | 1,599,813 | +0.35(+1.40%) |
Jul 09, 2015 | 25.44 | 25.63 | 24.69 | 24.72 | 2,529,110 | -0.45(-1.77%) |
Jul 08, 2015 | 25.58 | 25.67 | 25.08 | 25.16 | 1,420,794 | -0.60(-2.32%) |
Jul 07, 2015 | 25.57 | 25.80 | 25.23 | 25.76 | 1,054,778 | +0.14(+0.56%) |
Jul 06, 2015 | 24.90 | 25.77 | 24.75 | 25.62 | 1,488,652 | +0.14(+0.57%) |
Jul 02, 2015 | 25.22 | 25.47 | 25.47 | 25.47 | 1,320,723 | +0.11(+0.43%) |