Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.11 | 20.27 | 19.95 | 20.23 | 25,569,600 | +0.33(+1.66%) |
Sep 29, 2015 | 19.89 | 19.98 | 19.73 | 19.90 | 24,482,932 | +0.04(+0.19%) |
Sep 28, 2015 | 19.85 | 19.96 | 19.81 | 19.87 | 30,103,604 | -0.04(-0.19%) |
Sep 25, 2015 | 19.99 | 20.12 | 19.85 | 19.90 | 22,954,182 | -0.02(-0.08%) |
Sep 24, 2015 | 19.77 | 19.96 | 19.75 | 19.92 | 22,291,264 | +0.03(+0.17%) |
Sep 23, 2015 | 19.88 | 19.95 | 19.70 | 19.88 | 18,831,680 | +0.04(+0.20%) |
Sep 22, 2015 | 19.73 | 19.92 | 19.63 | 19.84 | 28,202,418 | -0.04(-0.20%) |
Sep 21, 2015 | 19.89 | 19.97 | 19.78 | 19.88 | 22,814,242 | +0.12(+0.60%) |
Sep 18, 2015 | 19.89 | 20.04 | 19.74 | 19.77 | 41,291,032 | -0.35(-1.75%) |
Sep 17, 2015 | 20.19 | 20.37 | 20.02 | 20.12 | 22,856,738 | -0.07(-0.34%) |
Sep 16, 2015 | 20.16 | 20.21 | 19.99 | 20.19 | 18,026,394 | +0.12(+0.57%) |
Sep 15, 2015 | 20.12 | 20.19 | 19.99 | 20.07 | 21,985,468 | +0.01(+0.06%) |
Sep 14, 2015 | 20.17 | 20.18 | 19.92 | 20.06 | 22,292,234 | -0.12(-0.57%) |
Sep 11, 2015 | 20.03 | 20.18 | 19.97 | 20.17 | 25,836,272 | +0.17(+0.83%) |
Sep 10, 2015 | 19.99 | 20.17 | 19.92 | 20.01 | 46,542,624 | -0.31(-1.54%) |
Sep 09, 2015 | 20.86 | 20.91 | 20.29 | 20.32 | 30,309,620 | -0.39(-1.90%) |
Sep 08, 2015 | 20.36 | 20.75 | 20.34 | 20.71 | 56,741,112 | +0.78(+3.90%) |
Sep 04, 2015 | 19.99 | 19.94 | 19.94 | 19.94 | 29,585,508 | -0.30(-1.50%) |
Sep 03, 2015 | 20.20 | 20.29 | 20.09 | 20.24 | 27,314,906 | +0.13(+0.65%) |
Sep 02, 2015 | 20.16 | 20.26 | 19.99 | 20.11 | 30,489,046 | +0.19(+0.97%) |
Sep 01, 2015 | 19.91 | 20.07 | 19.74 | 19.92 | 42,921,320 | -0.28(-1.41%) |
Aug 31, 2015 | 20.23 | 20.28 | 20.06 | 20.20 | 26,197,160 | -0.07(-0.32%) |
Aug 28, 2015 | 20.62 | 20.63 | 20.11 | 20.27 | 45,834,460 | -0.36(-1.72%) |
Aug 27, 2015 | 20.38 | 20.65 | 20.27 | 20.62 | 44,583,720 | +0.39(+1.93%) |
Aug 26, 2015 | 20.04 | 20.24 | 19.67 | 20.23 | 44,632,648 | +0.54(+2.74%) |
Aug 25, 2015 | 20.42 | 20.51 | 19.66 | 19.69 | 47,427,396 | -0.27(-1.33%) |
Aug 24, 2015 | 19.89 | 20.65 | 19.19 | 19.96 | 71,267,216 | -0.81(-3.89%) |
Aug 21, 2015 | 21.19 | 21.32 | 20.76 | 20.76 | 50,460,132 | -0.59(-2.76%) |
Aug 20, 2015 | 21.24 | 21.63 | 21.20 | 21.35 | 31,595,388 | -0.04(-0.20%) |
Aug 19, 2015 | 21.49 | 21.65 | 21.15 | 21.40 | 52,339,484 | -0.28(-1.31%) |
Aug 18, 2015 | 21.84 | 22.00 | 21.61 | 21.68 | 68,299,848 | -0.76(-3.38%) |
Aug 17, 2015 | 22.42 | 22.54 | 22.39 | 22.44 | 24,362,038 | -0.15(-0.65%) |
Aug 14, 2015 | 22.56 | 22.66 | 22.48 | 22.59 | 18,946,804 | +0.08(+0.37%) |
Aug 13, 2015 | 22.59 | 22.71 | 22.46 | 22.50 | 24,522,206 | -0.15(-0.65%) |
Aug 12, 2015 | 22.32 | 22.67 | 22.24 | 22.65 | 28,530,116 | +0.20(+0.90%) |
Aug 11, 2015 | 22.23 | 22.58 | 22.20 | 22.45 | 21,883,704 | +0.14(+0.63%) |
Aug 10, 2015 | 22.31 | 22.39 | 22.26 | 22.31 | 19,290,496 | +0.07(+0.32%) |
Aug 07, 2015 | 22.69 | 22.73 | 22.21 | 22.23 | 24,987,242 | -0.48(-2.12%) |
Aug 06, 2015 | 22.89 | 22.90 | 22.67 | 22.71 | 20,405,282 | -0.22(-0.98%) |
Aug 05, 2015 | 22.59 | 23.00 | 22.55 | 22.94 | 27,930,070 | +0.44(+1.97%) |
Aug 04, 2015 | 22.55 | 22.67 | 22.40 | 22.50 | 18,857,254 | +0.02(+0.10%) |
Aug 03, 2015 | 22.37 | 22.54 | 22.37 | 22.47 | 16,481,942 | +0.06(+0.28%) |
Jul 31, 2015 | 22.55 | 22.57 | 22.31 | 22.41 | 25,464,276 | -0.06(-0.25%) |
Jul 30, 2015 | 22.43 | 22.58 | 22.35 | 22.47 | 14,788,630 | -0.02(-0.10%) |
Jul 29, 2015 | 22.50 | 22.61 | 22.45 | 22.49 | 15,864,789 | +0.04(+0.18%) |
Jul 28, 2015 | 22.27 | 22.54 | 22.18 | 22.45 | 27,596,664 | +0.22(+1.01%) |
Jul 27, 2015 | 22.22 | 22.31 | 22.11 | 22.22 | 19,905,348 | -0.06(-0.28%) |
Jul 24, 2015 | 22.58 | 22.59 | 22.26 | 22.29 | 19,113,748 | -0.29(-1.28%) |
Jul 23, 2015 | 22.75 | 22.80 | 22.55 | 22.58 | 13,657,081 | -0.20(-0.89%) |
Jul 22, 2015 | 22.66 | 22.98 | 22.66 | 22.78 | 22,359,052 | +0.13(+0.58%) |
Jul 21, 2015 | 22.76 | 22.82 | 22.58 | 22.65 | 20,687,040 | -0.11(-0.49%) |
Jul 20, 2015 | 22.84 | 22.87 | 22.75 | 22.76 | 16,333,955 | -0.09(-0.40%) |
Jul 17, 2015 | 22.96 | 23.06 | 22.83 | 22.85 | 18,244,800 | -0.14(-0.60%) |
Jul 16, 2015 | 23.03 | 23.08 | 22.97 | 22.99 | 16,802,092 | +0.06(+0.24%) |
Jul 15, 2015 | 22.91 | 23.01 | 22.79 | 22.93 | 14,664,700 | -0.04(-0.19%) |
Jul 14, 2015 | 23.03 | 23.07 | 22.88 | 22.97 | 17,723,158 | -0.03(-0.12%) |
Jul 13, 2015 | 22.89 | 23.07 | 22.89 | 23.00 | 19,542,140 | +0.24(+1.04%) |
Jul 10, 2015 | 22.75 | 22.90 | 22.75 | 22.77 | 17,919,622 | +0.11(+0.47%) |
Jul 09, 2015 | 22.94 | 22.96 | 22.64 | 22.66 | 27,927,210 | -0.09(-0.38%) |
Jul 08, 2015 | 22.82 | 22.91 | 22.70 | 22.75 | 25,022,866 | -0.23(-0.99%) |
Jul 07, 2015 | 22.62 | 23.00 | 22.42 | 22.97 | 39,893,364 | +0.39(+1.74%) |
Jul 06, 2015 | 22.22 | 22.63 | 22.22 | 22.58 | 33,840,808 | +0.21(+0.93%) |
Jul 02, 2015 | 22.42 | 22.37 | 22.37 | 22.37 | 21,153,180 | -0.01(-0.03%) |