Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.26 | 23.73 | 23.07 | 23.70 | 9,281,766 | +0.73(+3.18%) |
Sep 29, 2015 | 22.39 | 23.06 | 22.22 | 22.96 | 9,251,772 | +0.65(+2.90%) |
Sep 28, 2015 | 22.88 | 22.91 | 22.19 | 22.32 | 12,616,548 | -0.58(-2.52%) |
Sep 25, 2015 | 23.51 | 23.67 | 22.70 | 22.89 | 5,586,432 | -0.50(-2.12%) |
Sep 24, 2015 | 23.46 | 23.59 | 23.25 | 23.39 | 4,200,546 | -0.21(-0.90%) |
Sep 23, 2015 | 23.65 | 23.82 | 23.54 | 23.60 | 5,027,856 | -0.09(-0.37%) |
Sep 22, 2015 | 23.41 | 23.80 | 23.21 | 23.69 | 6,244,950 | +0.09(+0.39%) |
Sep 21, 2015 | 23.96 | 24.14 | 23.33 | 23.60 | 5,343,924 | -0.20(-0.82%) |
Sep 18, 2015 | 23.46 | 23.90 | 23.44 | 23.79 | 10,607,688 | +0.19(+0.81%) |
Sep 17, 2015 | 23.41 | 23.89 | 23.35 | 23.60 | 3,957,282 | +0.17(+0.73%) |
Sep 16, 2015 | 23.36 | 23.56 | 23.17 | 23.43 | 3,815,004 | +0.01(+0.06%) |
Sep 15, 2015 | 23.15 | 23.44 | 23.01 | 23.42 | 5,932,482 | +0.25(+1.08%) |
Sep 14, 2015 | 23.19 | 23.30 | 23.02 | 23.17 | 4,390,632 | -0.02(-0.09%) |
Sep 11, 2015 | 22.90 | 23.19 | 22.77 | 23.19 | 4,286,574 | +0.15(+0.67%) |
Sep 10, 2015 | 22.89 | 23.22 | 22.86 | 23.04 | 4,423,914 | +0.11(+0.50%) |
Sep 09, 2015 | 23.50 | 23.50 | 22.87 | 22.92 | 6,950,250 | -0.36(-1.55%) |
Sep 08, 2015 | 23.07 | 23.32 | 22.70 | 23.28 | 6,285,222 | +0.60(+2.64%) |
Sep 04, 2015 | 22.70 | 22.68 | 22.68 | 22.68 | 7,714,800 | -0.24(-1.06%) |
Sep 03, 2015 | 23.26 | 23.50 | 22.84 | 22.93 | 4,522,278 | -0.25(-1.06%) |
Sep 02, 2015 | 22.89 | 23.18 | 22.62 | 23.17 | 6,552,030 | +0.59(+2.63%) |
Sep 01, 2015 | 22.97 | 23.15 | 22.38 | 22.58 | 10,454,562 | -0.90(-3.84%) |
Aug 31, 2015 | 24.06 | 24.36 | 23.47 | 23.48 | 6,056,904 | -0.64(-2.64%) |
Aug 28, 2015 | 24.18 | 24.48 | 23.70 | 24.12 | 9,325,980 | -0.15(-0.61%) |
Aug 27, 2015 | 23.44 | 24.37 | 23.42 | 24.27 | 9,575,748 | +0.91(+3.88%) |
Aug 26, 2015 | 23.03 | 23.41 | 22.48 | 23.36 | 7,597,650 | +0.73(+3.24%) |
Aug 25, 2015 | 23.01 | 23.41 | 22.62 | 22.62 | 8,569,104 | +0.30(+1.36%) |
Aug 24, 2015 | 22.17 | 22.92 | 20.84 | 22.32 | 11,985,726 | -0.99(-4.25%) |
Aug 21, 2015 | 23.64 | 23.70 | 23.30 | 23.31 | 8,554,818 | -0.51(-2.12%) |
Aug 20, 2015 | 24.03 | 24.16 | 23.82 | 23.82 | 6,015,852 | -0.49(-2.04%) |
Aug 19, 2015 | 24.03 | 24.45 | 23.79 | 24.31 | 5,329,692 | +0.10(+0.41%) |
Aug 18, 2015 | 24.05 | 24.56 | 23.91 | 24.21 | 6,923,322 | +0.08(+0.35%) |
Aug 17, 2015 | 23.79 | 24.16 | 23.66 | 24.13 | 4,334,064 | +0.25(+1.03%) |
Aug 14, 2015 | 24.02 | 24.17 | 23.79 | 23.88 | 4,199,070 | -0.18(-0.76%) |
Aug 13, 2015 | 23.97 | 24.22 | 23.78 | 24.07 | 4,325,196 | +0.05(+0.19%) |
Aug 12, 2015 | 23.87 | 24.15 | 23.52 | 24.02 | 6,113,040 | +0.05(+0.22%) |
Aug 11, 2015 | 23.93 | 24.15 | 23.82 | 23.97 | 4,385,844 | -0.12(-0.48%) |
Aug 10, 2015 | 24.16 | 24.48 | 24.02 | 24.08 | 3,815,214 | +0.10(+0.40%) |
Aug 07, 2015 | 24.07 | 24.20 | 23.67 | 23.99 | 5,721,828 | -0.06(-0.25%) |
Aug 06, 2015 | 25.00 | 25.32 | 23.94 | 24.05 | 8,753,934 | -0.97(-3.89%) |
Aug 05, 2015 | 24.92 | 25.14 | 24.87 | 25.02 | 5,850,450 | +0.12(+0.50%) |
Aug 04, 2015 | 25.22 | 25.30 | 24.87 | 24.89 | 5,410,914 | -0.29(-1.14%) |
Aug 03, 2015 | 25.38 | 25.57 | 24.92 | 25.18 | 6,529,536 | -0.18(-0.70%) |
Jul 31, 2015 | 25.72 | 25.77 | 25.34 | 25.36 | 4,598,652 | -0.16(-0.61%) |
Jul 30, 2015 | 25.60 | 25.83 | 25.42 | 25.52 | 7,136,352 | -0.11(-0.43%) |
Jul 29, 2015 | 25.81 | 26.50 | 25.10 | 25.63 | 11,679,066 | -0.34(-1.31%) |
Jul 28, 2015 | 25.66 | 25.97 | 25.34 | 25.97 | 10,877,412 | +0.51(+2.02%) |
Jul 27, 2015 | 25.75 | 25.79 | 25.32 | 25.45 | 8,151,444 | -0.40(-1.53%) |
Jul 24, 2015 | 26.02 | 26.24 | 25.78 | 25.85 | 4,148,814 | -0.19(-0.74%) |
Jul 23, 2015 | 26.21 | 26.26 | 25.91 | 26.04 | 4,243,782 | -0.08(-0.30%) |
Jul 22, 2015 | 26.07 | 26.27 | 25.88 | 26.12 | 4,589,448 | +0.11(+0.42%) |
Jul 21, 2015 | 25.68 | 26.08 | 25.64 | 26.01 | 5,949,654 | +0.34(+1.33%) |
Jul 20, 2015 | 25.79 | 25.79 | 25.61 | 25.67 | 3,314,466 | -0.05(-0.19%) |
Jul 17, 2015 | 25.73 | 25.83 | 25.44 | 25.72 | 4,627,884 | -0.03(-0.11%) |
Jul 16, 2015 | 25.54 | 25.84 | 25.53 | 25.75 | 5,979,978 | +0.31(+1.22%) |
Jul 15, 2015 | 25.42 | 25.61 | 25.18 | 25.43 | 6,399,666 | +0.05(+0.20%) |
Jul 14, 2015 | 25.39 | 25.54 | 25.20 | 25.38 | 6,336,342 | +0.03(+0.12%) |
Jul 13, 2015 | 25.28 | 25.48 | 24.97 | 25.35 | 9,599,496 | +0.82(+3.36%) |
Jul 10, 2015 | 24.58 | 24.74 | 24.27 | 24.53 | 5,239,890 | +0.35(+1.44%) |
Jul 09, 2015 | 24.17 | 24.33 | 24.00 | 24.18 | 5,412,516 | +0.34(+1.43%) |
Jul 08, 2015 | 24.41 | 24.57 | 23.76 | 23.84 | 6,691,782 | -0.74(-3.02%) |
Jul 07, 2015 | 24.20 | 24.61 | 23.95 | 24.58 | 8,043,594 | +0.39(+1.63%) |
Jul 06, 2015 | 23.99 | 24.41 | 23.90 | 24.19 | 9,874,578 | +0.44(+1.87%) |
Jul 02, 2015 | 24.02 | 23.74 | 23.74 | 23.74 | 10,287,600 | -0.19(-0.80%) |