Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.17 | 22.33 | 21.91 | 22.28 | 14,109,847 | +0.33(+1.49%) |
Sep 29, 2015 | 22.06 | 22.22 | 21.66 | 21.95 | 21,558,514 | -0.05(-0.25%) |
Sep 28, 2015 | 22.93 | 22.99 | 21.97 | 22.01 | 17,319,206 | -1.08(-4.70%) |
Sep 25, 2015 | 23.48 | 23.53 | 22.95 | 23.09 | 9,563,542 | -0.26(-1.09%) |
Sep 24, 2015 | 23.04 | 23.41 | 22.87 | 23.35 | 10,678,229 | +0.02(+0.08%) |
Sep 23, 2015 | 23.35 | 23.48 | 23.21 | 23.33 | 7,422,645 | -0.02(-0.08%) |
Sep 22, 2015 | 23.43 | 23.52 | 23.15 | 23.35 | 11,930,245 | -0.28(-1.20%) |
Sep 21, 2015 | 23.94 | 24.16 | 23.41 | 23.63 | 10,250,482 | -0.09(-0.38%) |
Sep 18, 2015 | 23.67 | 23.88 | 23.09 | 23.72 | 25,746,428 | -0.23(-0.95%) |
Sep 17, 2015 | 24.34 | 24.40 | 23.88 | 23.95 | 16,385,376 | -0.43(-1.76%) |
Sep 16, 2015 | 23.70 | 24.38 | 23.62 | 24.38 | 14,294,681 | +0.69(+2.93%) |
Sep 15, 2015 | 23.52 | 23.76 | 23.16 | 23.68 | 13,511,007 | +0.21(+0.89%) |
Sep 14, 2015 | 23.90 | 23.90 | 23.39 | 23.47 | 10,100,815 | -0.52(-2.17%) |
Sep 11, 2015 | 23.81 | 24.00 | 23.62 | 23.99 | 6,846,557 | +0.15(+0.65%) |
Sep 10, 2015 | 23.49 | 23.92 | 23.49 | 23.84 | 14,164,585 | -0.05(-0.19%) |
Sep 09, 2015 | 24.53 | 24.53 | 23.84 | 23.88 | 11,330,266 | -0.15(-0.61%) |
Sep 08, 2015 | 24.33 | 24.38 | 23.89 | 24.03 | 16,110,466 | -0.11(-0.45%) |
Sep 04, 2015 | 24.22 | 24.14 | 24.14 | 24.14 | 9,946,390 | -0.51(-2.07%) |
Sep 03, 2015 | 24.94 | 25.16 | 24.55 | 24.65 | 13,472,936 | +0.15(+0.63%) |
Sep 02, 2015 | 24.48 | 24.54 | 24.07 | 24.49 | 11,965,692 | +0.36(+1.47%) |
Sep 01, 2015 | 24.19 | 24.69 | 23.97 | 24.14 | 16,994,658 | -0.57(-2.32%) |
Aug 31, 2015 | 24.69 | 24.85 | 24.61 | 24.71 | 12,764,209 | -0.13(-0.51%) |
Aug 28, 2015 | 24.59 | 24.86 | 24.44 | 24.84 | 12,410,853 | +0.14(+0.55%) |
Aug 27, 2015 | 24.17 | 24.79 | 24.10 | 24.70 | 19,908,770 | +0.85(+3.55%) |
Aug 26, 2015 | 23.62 | 23.87 | 22.96 | 23.86 | 18,439,470 | +0.86(+3.73%) |
Aug 25, 2015 | 23.13 | 23.56 | 23.00 | 23.00 | 24,847,438 | +0.27(+1.20%) |
Aug 24, 2015 | 21.76 | 23.47 | 21.18 | 22.73 | 25,325,122 | -0.77(-3.26%) |
Aug 21, 2015 | 24.00 | 24.28 | 23.44 | 23.49 | 21,421,938 | -0.68(-2.83%) |
Aug 20, 2015 | 24.80 | 24.88 | 24.15 | 24.18 | 17,352,918 | -0.83(-3.32%) |
Aug 19, 2015 | 25.03 | 25.27 | 24.89 | 25.00 | 12,432,218 | -0.31(-1.22%) |
Aug 18, 2015 | 25.92 | 25.94 | 25.21 | 25.31 | 11,918,909 | -0.47(-1.84%) |
Aug 17, 2015 | 25.63 | 25.82 | 25.32 | 25.79 | 10,375,368 | +0.03(+0.11%) |
Aug 14, 2015 | 25.47 | 25.79 | 25.34 | 25.76 | 7,967,269 | +0.25(+0.96%) |
Aug 13, 2015 | 25.51 | 25.66 | 25.28 | 25.52 | 8,142,489 | -0.02(-0.07%) |
Aug 12, 2015 | 25.09 | 25.56 | 24.90 | 25.53 | 12,247,992 | -0.12(-0.46%) |
Aug 11, 2015 | 25.80 | 26.09 | 25.60 | 25.65 | 10,899,464 | -0.47(-1.81%) |
Aug 10, 2015 | 26.08 | 26.38 | 26.07 | 26.13 | 7,872,993 | +0.10(+0.39%) |
Aug 07, 2015 | 25.70 | 26.04 | 25.61 | 26.03 | 13,910,042 | +0.36(+1.38%) |
Aug 06, 2015 | 26.05 | 26.10 | 25.62 | 25.67 | 10,056,779 | -0.36(-1.40%) |
Aug 05, 2015 | 25.92 | 26.18 | 25.92 | 26.03 | 11,491,908 | +0.14(+0.53%) |
Aug 04, 2015 | 25.67 | 25.92 | 25.55 | 25.90 | 10,660,995 | +0.07(+0.28%) |
Aug 03, 2015 | 25.61 | 25.84 | 25.38 | 25.82 | 17,704,166 | +0.19(+0.75%) |
Jul 31, 2015 | 25.95 | 26.02 | 25.58 | 25.63 | 13,014,955 | -0.23(-0.88%) |
Jul 30, 2015 | 26.10 | 26.16 | 25.61 | 25.86 | 12,958,248 | -0.35(-1.32%) |
Jul 29, 2015 | 25.88 | 26.32 | 25.75 | 26.21 | 15,183,892 | +0.38(+1.48%) |
Jul 28, 2015 | 25.59 | 25.86 | 25.41 | 25.82 | 36,475,136 | +0.30(+1.18%) |
Jul 27, 2015 | 25.54 | 25.71 | 25.36 | 25.52 | 17,459,238 | -0.21(-0.81%) |
Jul 24, 2015 | 26.28 | 26.30 | 25.69 | 25.73 | 17,699,444 | -0.18(-0.70%) |
Jul 23, 2015 | 25.75 | 26.07 | 25.63 | 25.92 | 44,354,084 | -0.02(-0.07%) |
Jul 22, 2015 | 25.73 | 26.26 | 25.71 | 25.93 | 36,926,112 | -0.14(-0.52%) |
Jul 21, 2015 | 25.66 | 26.43 | 25.51 | 26.07 | 48,636,124 | +0.03(+0.10%) |
Jul 20, 2015 | 24.51 | 26.75 | 24.24 | 26.04 | 41,120,620 | +0.61(+2.40%) |
Jul 17, 2015 | 25.34 | 25.60 | 24.88 | 25.43 | 162,066,272 | +0.27(+1.07%) |
Jul 16, 2015 | 25.05 | 25.59 | 24.94 | 25.16 | 80,864,008 | +0.82(+3.39%) |
Jul 15, 2015 | 24.45 | 24.63 | 24.26 | 24.34 | 33,805,132 | -0.06(-0.24%) |
Jul 14, 2015 | 24.32 | 24.67 | 24.31 | 24.40 | 28,601,618 | +0.05(+0.19%) |
Jul 13, 2015 | 23.95 | 24.46 | 23.93 | 24.35 | 38,441,320 | +0.42(+1.76%) |
Jul 10, 2015 | 23.92 | 23.97 | 23.58 | 23.93 | 22,160,550 | +0.23(+0.97%) |
Jul 09, 2015 | 23.75 | 23.91 | 23.62 | 23.70 | 23,817,872 | +0.30(+1.28%) |
Jul 08, 2015 | 23.60 | 23.68 | 23.35 | 23.40 | 37,277,720 | -0.38(-1.60%) |
Jul 07, 2015 | 24.04 | 24.05 | 23.44 | 23.78 | 54,963,108 | +0.09(+0.36%) |
Jul 06, 2015 | 23.58 | 23.93 | 23.48 | 23.69 | 42,152,900 | -0.04(-0.15%) |
Jul 02, 2015 | 23.42 | 23.73 | 23.73 | 23.73 | 102,166,160 | +0.55(+2.36%) |