Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.53 | 22.58 | 22.37 | 22.58 | 3,323,324 | +0.50(+2.27%) |
Sep 29, 2015 | 22.07 | 22.12 | 21.93 | 22.08 | 3,695,474 | -0.07(-0.30%) |
Sep 28, 2015 | 22.27 | 22.28 | 22.09 | 22.15 | 3,814,291 | -0.54(-2.39%) |
Sep 25, 2015 | 22.71 | 22.84 | 22.62 | 22.69 | 2,930,867 | +0.28(+1.25%) |
Sep 24, 2015 | 22.23 | 22.46 | 22.09 | 22.41 | 4,370,400 | -0.23(-1.03%) |
Sep 23, 2015 | 22.85 | 22.87 | 22.54 | 22.64 | 3,909,734 | +0.11(+0.50%) |
Sep 22, 2015 | 22.51 | 22.55 | 22.33 | 22.53 | 3,941,025 | -0.40(-1.74%) |
Sep 21, 2015 | 22.95 | 22.98 | 22.81 | 22.93 | 2,578,463 | +0.20(+0.87%) |
Sep 18, 2015 | 22.83 | 22.98 | 22.68 | 22.73 | 3,660,539 | -0.53(-2.28%) |
Sep 17, 2015 | 23.31 | 23.55 | 23.19 | 23.26 | 4,106,864 | -0.49(-2.08%) |
Sep 16, 2015 | 23.69 | 23.80 | 23.63 | 23.76 | 2,676,544 | +0.39(+1.66%) |
Sep 15, 2015 | 23.24 | 23.41 | 23.20 | 23.37 | 3,718,091 | +0.24(+1.06%) |
Sep 14, 2015 | 22.93 | 23.13 | 22.82 | 23.12 | 2,940,864 | -0.20(-0.84%) |
Sep 11, 2015 | 23.22 | 23.34 | 23.18 | 23.32 | 2,934,381 | +0.04(+0.15%) |
Sep 10, 2015 | 23.21 | 23.40 | 23.12 | 23.29 | 3,323,611 | -0.16(-0.69%) |
Sep 09, 2015 | 23.94 | 23.95 | 23.43 | 23.45 | 4,558,435 | +0.16(+0.67%) |
Sep 08, 2015 | 23.29 | 23.36 | 23.11 | 23.29 | 3,760,093 | +0.83(+3.69%) |
Sep 04, 2015 | 22.47 | 22.46 | 22.46 | 22.46 | 5,022,355 | -0.52(-2.28%) |
Sep 03, 2015 | 22.97 | 23.12 | 22.92 | 22.99 | 2,871,892 | +0.01(+0.03%) |
Sep 02, 2015 | 23.14 | 23.17 | 22.77 | 22.98 | 3,659,837 | +0.23(+1.02%) |
Sep 01, 2015 | 22.86 | 22.96 | 22.64 | 22.75 | 5,146,843 | -0.90(-3.81%) |
Aug 31, 2015 | 23.63 | 23.72 | 23.56 | 23.65 | 2,480,111 | -0.14(-0.58%) |
Aug 28, 2015 | 23.60 | 23.85 | 23.59 | 23.79 | 4,369,018 | -0.16(-0.65%) |
Aug 27, 2015 | 23.67 | 23.97 | 23.67 | 23.94 | 4,157,071 | +0.61(+2.63%) |
Aug 26, 2015 | 23.44 | 23.48 | 22.86 | 23.33 | 6,717,536 | -0.05(-0.23%) |
Aug 25, 2015 | 23.87 | 23.87 | 23.35 | 23.38 | 7,973,091 | +0.49(+2.14%) |
Aug 24, 2015 | 23.08 | 23.39 | 22.69 | 22.89 | 9,206,716 | -1.26(-5.23%) |
Aug 21, 2015 | 24.69 | 24.79 | 24.15 | 24.16 | 6,862,696 | -0.74(-2.97%) |
Aug 20, 2015 | 25.09 | 25.10 | 24.86 | 24.90 | 4,475,314 | -0.36(-1.44%) |
Aug 19, 2015 | 25.42 | 25.45 | 25.19 | 25.26 | 3,509,945 | -0.73(-2.80%) |
Aug 18, 2015 | 26.01 | 26.07 | 25.91 | 25.99 | 2,105,576 | +0.07(+0.28%) |
Aug 17, 2015 | 25.83 | 26.02 | 25.79 | 25.91 | 2,962,694 | -0.17(-0.66%) |
Aug 14, 2015 | 25.93 | 26.12 | 25.92 | 26.09 | 2,046,940 | -0.01(-0.05%) |
Aug 13, 2015 | 26.12 | 26.20 | 26.05 | 26.10 | 2,495,716 | -0.01(-0.02%) |
Aug 12, 2015 | 26.05 | 26.14 | 25.80 | 26.11 | 4,082,414 | -0.53(-1.99%) |
Aug 11, 2015 | 26.52 | 26.65 | 26.42 | 26.64 | 4,697,346 | -0.17(-0.62%) |
Aug 10, 2015 | 26.51 | 26.82 | 26.49 | 26.80 | 1,715,401 | -0.02(-0.07%) |
Aug 07, 2015 | 26.80 | 26.88 | 26.74 | 26.82 | 1,921,114 | -0.14(-0.52%) |
Aug 06, 2015 | 27.05 | 27.05 | 26.87 | 26.96 | 1,899,306 | -0.27(-0.97%) |
Aug 05, 2015 | 27.26 | 27.34 | 27.17 | 27.23 | 3,121,537 | +0.52(+1.94%) |
Aug 04, 2015 | 26.75 | 26.79 | 26.65 | 26.71 | 2,218,269 | +0.08(+0.29%) |
Aug 03, 2015 | 26.68 | 26.79 | 26.53 | 26.63 | 2,225,800 | +0.06(+0.22%) |
Jul 31, 2015 | 26.74 | 26.77 | 26.54 | 26.57 | 2,209,479 | +0.04(+0.13%) |
Jul 30, 2015 | 26.73 | 26.73 | 26.45 | 26.54 | 2,170,274 | -0.04(-0.16%) |
Jul 29, 2015 | 26.47 | 26.66 | 26.47 | 26.58 | 2,340,880 | +0.17(+0.63%) |
Jul 28, 2015 | 26.29 | 26.44 | 26.21 | 26.41 | 2,819,271 | +0.54(+2.07%) |
Jul 27, 2015 | 25.91 | 25.94 | 25.80 | 25.88 | 1,805,890 | -0.11(-0.41%) |
Jul 24, 2015 | 26.11 | 26.23 | 25.88 | 25.98 | 2,628,635 | -0.45(-1.72%) |
Jul 23, 2015 | 26.67 | 26.67 | 26.39 | 26.44 | 2,394,525 | -0.20(-0.75%) |
Jul 22, 2015 | 26.51 | 26.66 | 26.51 | 26.64 | 1,741,752 | -0.21(-0.77%) |
Jul 21, 2015 | 26.87 | 26.94 | 26.78 | 26.84 | 2,018,533 | -0.05(-0.18%) |
Jul 20, 2015 | 26.85 | 27.00 | 26.81 | 26.89 | 2,406,421 | +0.18(+0.66%) |
Jul 17, 2015 | 26.68 | 26.74 | 26.61 | 26.71 | 1,573,520 | +0.04(+0.15%) |
Jul 16, 2015 | 26.67 | 26.77 | 26.64 | 26.67 | 2,311,337 | +0.32(+1.23%) |
Jul 15, 2015 | 26.35 | 26.41 | 26.25 | 26.35 | 2,309,139 | +0.09(+0.34%) |
Jul 14, 2015 | 26.36 | 26.36 | 26.22 | 26.26 | 1,941,780 | +0.07(+0.27%) |
Jul 13, 2015 | 26.31 | 26.33 | 26.14 | 26.19 | 2,697,527 | +0.32(+1.25%) |
Jul 10, 2015 | 25.98 | 25.99 | 25.77 | 25.86 | 3,195,581 | +0.50(+1.98%) |
Jul 09, 2015 | 25.72 | 25.74 | 25.36 | 25.36 | 2,784,011 | +0.28(+1.10%) |
Jul 08, 2015 | 25.22 | 25.36 | 25.06 | 25.09 | 4,080,649 | -0.69(-2.68%) |
Jul 07, 2015 | 25.83 | 25.84 | 25.39 | 25.78 | 6,177,925 | -0.32(-1.22%) |
Jul 06, 2015 | 26.03 | 26.24 | 25.99 | 26.09 | 3,147,016 | -0.54(-2.04%) |
Jul 02, 2015 | 26.66 | 26.64 | 26.64 | 26.64 | 2,440,646 | +0.29(+1.10%) |