Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.01 | 24.39 | 23.81 | 24.33 | 23,360,066 | +0.70(+2.98%) |
Sep 29, 2015 | 23.23 | 23.74 | 23.00 | 23.62 | 21,030,218 | +0.48(+2.07%) |
Sep 28, 2015 | 23.74 | 23.76 | 23.05 | 23.15 | 19,309,000 | -0.69(-2.89%) |
Sep 25, 2015 | 24.14 | 24.18 | 23.69 | 23.84 | 16,496,547 | -0.02(-0.10%) |
Sep 24, 2015 | 23.84 | 23.92 | 23.31 | 23.86 | 24,291,282 | -0.23(-0.94%) |
Sep 23, 2015 | 24.32 | 24.43 | 23.98 | 24.09 | 13,913,576 | -0.25(-1.03%) |
Sep 22, 2015 | 23.84 | 24.36 | 23.84 | 24.34 | 21,207,950 | -0.48(-1.93%) |
Sep 21, 2015 | 24.86 | 25.09 | 24.62 | 24.82 | 17,676,394 | +0.09(+0.36%) |
Sep 18, 2015 | 25.11 | 25.22 | 24.69 | 24.73 | 38,356,664 | -0.65(-2.56%) |
Sep 17, 2015 | 25.33 | 25.78 | 25.23 | 25.37 | 20,537,498 | +0.09(+0.35%) |
Sep 16, 2015 | 25.19 | 25.59 | 25.06 | 25.29 | 21,070,230 | +0.17(+0.68%) |
Sep 15, 2015 | 24.94 | 25.57 | 24.93 | 25.12 | 27,640,012 | +0.22(+0.88%) |
Sep 14, 2015 | 24.40 | 24.94 | 24.36 | 24.90 | 24,861,052 | +0.46(+1.89%) |
Sep 11, 2015 | 24.32 | 24.48 | 23.97 | 24.43 | 18,933,836 | +0.12(+0.50%) |
Sep 10, 2015 | 23.66 | 24.69 | 23.66 | 24.31 | 23,039,390 | +0.60(+2.53%) |
Sep 09, 2015 | 24.18 | 24.34 | 23.63 | 23.71 | 20,050,048 | -0.21(-0.87%) |
Sep 08, 2015 | 23.62 | 23.97 | 23.62 | 23.92 | 24,105,940 | +0.80(+3.46%) |
Sep 04, 2015 | 23.04 | 23.12 | 23.12 | 23.12 | 16,781,808 | -0.18(-0.79%) |
Sep 03, 2015 | 23.52 | 23.79 | 23.23 | 23.31 | 14,369,112 | -0.08(-0.34%) |
Sep 02, 2015 | 23.23 | 23.39 | 22.91 | 23.39 | 13,459,883 | +0.46(+1.99%) |
Sep 01, 2015 | 23.36 | 23.51 | 22.74 | 22.93 | 20,843,692 | -0.64(-2.72%) |
Aug 31, 2015 | 23.29 | 23.77 | 23.23 | 23.57 | 20,339,326 | +0.35(+1.52%) |
Aug 28, 2015 | 22.90 | 23.33 | 22.84 | 23.22 | 18,945,198 | +0.34(+1.47%) |
Aug 27, 2015 | 22.83 | 23.07 | 22.43 | 22.88 | 35,592,648 | +0.38(+1.71%) |
Aug 26, 2015 | 22.11 | 22.58 | 21.54 | 22.50 | 34,617,260 | +0.66(+3.01%) |
Aug 25, 2015 | 23.38 | 23.38 | 21.84 | 21.84 | 24,934,878 | -0.42(-1.87%) |
Aug 24, 2015 | 21.86 | 23.14 | 19.71 | 22.26 | 44,641,244 | -1.44(-6.08%) |
Aug 21, 2015 | 24.39 | 24.44 | 23.67 | 23.70 | 34,402,548 | -0.99(-4.02%) |
Aug 20, 2015 | 25.19 | 25.19 | 24.68 | 24.69 | 16,674,062 | -0.63(-2.50%) |
Aug 19, 2015 | 25.31 | 25.66 | 25.11 | 25.32 | 17,385,954 | -0.06(-0.25%) |
Aug 18, 2015 | 25.15 | 25.43 | 25.09 | 25.39 | 11,591,230 | +0.08(+0.32%) |
Aug 17, 2015 | 25.19 | 25.36 | 24.95 | 25.31 | 14,929,738 | +0.10(+0.38%) |
Aug 14, 2015 | 24.93 | 25.26 | 24.87 | 25.21 | 15,266,773 | +0.34(+1.38%) |
Aug 13, 2015 | 24.71 | 25.02 | 24.67 | 24.87 | 25,520,878 | +0.15(+0.62%) |
Aug 12, 2015 | 24.36 | 24.82 | 23.85 | 24.71 | 28,975,750 | +0.03(+0.13%) |
Aug 11, 2015 | 25.05 | 25.07 | 24.49 | 24.68 | 30,403,000 | -0.89(-3.48%) |
Aug 10, 2015 | 25.58 | 25.82 | 25.51 | 25.57 | 14,584,758 | +0.16(+0.63%) |
Aug 07, 2015 | 25.69 | 25.73 | 25.30 | 25.41 | 16,188,071 | -0.10(-0.38%) |
Aug 06, 2015 | 25.29 | 25.56 | 24.93 | 25.51 | 24,441,948 | +0.21(+0.82%) |
Aug 05, 2015 | 25.43 | 25.43 | 24.98 | 25.30 | 17,990,998 | +0.06(+0.25%) |
Aug 04, 2015 | 25.35 | 25.43 | 25.13 | 25.23 | 18,862,002 | -0.13(-0.51%) |
Aug 03, 2015 | 25.45 | 25.53 | 25.07 | 25.36 | 18,486,954 | +0.14(+0.54%) |
Jul 31, 2015 | 25.68 | 25.72 | 25.16 | 25.23 | 15,487,742 | -0.32(-1.25%) |
Jul 30, 2015 | 25.53 | 25.66 | 25.42 | 25.55 | 12,644,032 | -0.03(-0.13%) |
Jul 29, 2015 | 25.20 | 25.67 | 25.16 | 25.58 | 25,771,984 | +0.50(+2.01%) |
Jul 28, 2015 | 25.21 | 25.33 | 24.99 | 25.07 | 28,958,276 | +0.22(+0.87%) |
Jul 27, 2015 | 24.78 | 25.07 | 24.50 | 24.86 | 29,148,356 | -0.01(-0.03%) |
Jul 24, 2015 | 25.54 | 25.57 | 24.67 | 24.87 | 28,688,398 | -0.35(-1.40%) |
Jul 23, 2015 | 26.15 | 26.18 | 25.14 | 25.22 | 48,671,928 | +0.96(+3.96%) |
Jul 22, 2015 | 24.28 | 24.43 | 23.93 | 24.26 | 26,063,960 | -0.07(-0.30%) |
Jul 21, 2015 | 24.43 | 24.47 | 24.27 | 24.33 | 29,316,320 | -0.09(-0.36%) |
Jul 20, 2015 | 24.70 | 24.70 | 24.35 | 24.42 | 19,540,556 | -0.12(-0.49%) |
Jul 17, 2015 | 24.53 | 24.66 | 24.36 | 24.54 | 20,272,822 | +0.03(+0.13%) |
Jul 16, 2015 | 24.93 | 24.98 | 24.27 | 24.51 | 44,867,748 | -0.66(-2.61%) |
Jul 15, 2015 | 25.50 | 25.54 | 25.06 | 25.16 | 22,510,796 | -0.27(-1.07%) |
Jul 14, 2015 | 25.29 | 25.60 | 25.16 | 25.43 | 13,531,202 | +0.07(+0.28%) |
Jul 13, 2015 | 25.51 | 25.54 | 25.19 | 25.36 | 20,393,900 | +0.22(+0.89%) |
Jul 10, 2015 | 25.06 | 25.15 | 24.81 | 25.14 | 15,286,077 | +0.31(+1.26%) |
Jul 09, 2015 | 25.31 | 25.42 | 24.75 | 24.83 | 21,151,458 | -0.14(-0.58%) |
Jul 08, 2015 | 25.93 | 25.95 | 24.77 | 24.97 | 37,424,360 | -1.34(-5.08%) |
Jul 07, 2015 | 26.12 | 26.38 | 25.63 | 26.31 | 23,219,538 | +0.17(+0.64%) |
Jul 06, 2015 | 26.30 | 26.51 | 26.11 | 26.14 | 13,030,105 | -0.46(-1.75%) |
Jul 02, 2015 | 26.57 | 26.60 | 26.60 | 26.60 | 10,800,073 | +0.15(+0.58%) |