Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.39 | 22.68 | 22.26 | 22.59 | 4,057,986 | +0.34(+1.54%) |
Sep 29, 2015 | 22.37 | 22.52 | 21.97 | 22.25 | 6,889,218 | -0.49(-2.14%) |
Sep 28, 2015 | 23.69 | 23.71 | 22.36 | 22.73 | 9,061,359 | -0.14(-0.62%) |
Sep 25, 2015 | 23.38 | 23.41 | 22.56 | 22.88 | 5,495,462 | -0.04(-0.18%) |
Sep 24, 2015 | 23.09 | 23.12 | 22.68 | 22.92 | 3,131,360 | -0.06(-0.27%) |
Sep 23, 2015 | 23.11 | 23.21 | 22.89 | 22.98 | 2,756,671 | +0.09(+0.40%) |
Sep 22, 2015 | 22.87 | 22.92 | 22.60 | 22.89 | 2,627,611 | -0.38(-1.63%) |
Sep 21, 2015 | 23.70 | 23.71 | 23.16 | 23.27 | 4,239,085 | +0.03(+0.11%) |
Sep 18, 2015 | 23.39 | 23.45 | 23.18 | 23.24 | 3,343,267 | -0.37(-1.55%) |
Sep 17, 2015 | 23.51 | 23.86 | 23.39 | 23.61 | 4,009,859 | +0.05(+0.21%) |
Sep 16, 2015 | 23.30 | 23.72 | 23.24 | 23.56 | 2,808,037 | +0.19(+0.80%) |
Sep 15, 2015 | 23.40 | 23.42 | 23.23 | 23.37 | 1,682,259 | +0.06(+0.27%) |
Sep 14, 2015 | 23.26 | 23.38 | 23.09 | 23.31 | 2,324,466 | -0.41(-1.72%) |
Sep 11, 2015 | 23.33 | 23.72 | 23.31 | 23.72 | 3,550,223 | +0.15(+0.65%) |
Sep 10, 2015 | 23.39 | 23.62 | 23.32 | 23.56 | 2,126,357 | +0.33(+1.42%) |
Sep 09, 2015 | 23.52 | 23.54 | 23.20 | 23.23 | 2,183,945 | -0.08(-0.34%) |
Sep 08, 2015 | 23.23 | 23.31 | 23.03 | 23.31 | 1,627,125 | +0.70(+3.07%) |
Sep 04, 2015 | 22.69 | 22.62 | 22.62 | 22.62 | 1,601,904 | -0.35(-1.54%) |
Sep 03, 2015 | 23.14 | 23.26 | 22.88 | 22.97 | 2,054,176 | -0.08(-0.34%) |
Sep 02, 2015 | 22.87 | 23.06 | 22.67 | 23.05 | 1,851,826 | +0.48(+2.12%) |
Sep 01, 2015 | 22.59 | 22.71 | 22.48 | 22.57 | 2,566,596 | -0.45(-1.94%) |
Aug 31, 2015 | 23.38 | 23.42 | 22.96 | 23.02 | 2,582,613 | -0.19(-0.83%) |
Aug 28, 2015 | 23.22 | 23.27 | 23.03 | 23.21 | 2,148,595 | -0.18(-0.77%) |
Aug 27, 2015 | 23.11 | 23.41 | 23.01 | 23.39 | 3,337,357 | +0.33(+1.43%) |
Aug 26, 2015 | 22.92 | 23.06 | 22.37 | 23.06 | 4,708,070 | +0.68(+3.03%) |
Aug 25, 2015 | 23.50 | 23.52 | 22.37 | 22.38 | 7,258,136 | +0.39(+1.78%) |
Aug 24, 2015 | 22.38 | 22.75 | 21.80 | 21.99 | 6,093,993 | -0.90(-3.95%) |
Aug 21, 2015 | 23.40 | 23.53 | 22.88 | 22.89 | 3,190,712 | -0.69(-2.93%) |
Aug 20, 2015 | 24.07 | 24.16 | 23.57 | 23.58 | 2,282,934 | -0.77(-3.16%) |
Aug 19, 2015 | 24.29 | 24.46 | 24.21 | 24.35 | 2,093,366 | -0.05(-0.22%) |
Aug 18, 2015 | 24.37 | 24.50 | 24.35 | 24.41 | 2,609,440 | +0.05(+0.22%) |
Aug 17, 2015 | 24.00 | 24.36 | 23.95 | 24.35 | 2,040,561 | +0.32(+1.35%) |
Aug 14, 2015 | 24.14 | 24.20 | 23.85 | 24.03 | 6,156,097 | +0.51(+2.18%) |
Aug 13, 2015 | 23.72 | 23.80 | 23.50 | 23.52 | 3,354,918 | -0.27(-1.12%) |
Aug 12, 2015 | 23.85 | 23.85 | 23.49 | 23.78 | 2,183,359 | -0.07(-0.31%) |
Aug 11, 2015 | 24.10 | 24.16 | 23.71 | 23.86 | 1,929,609 | -0.32(-1.31%) |
Aug 10, 2015 | 23.87 | 24.23 | 23.86 | 24.17 | 2,781,457 | +0.16(+0.66%) |
Aug 07, 2015 | 23.77 | 24.04 | 23.51 | 24.02 | 7,723,313 | -0.02(-0.09%) |
Aug 06, 2015 | 24.47 | 24.49 | 23.83 | 24.04 | 7,594,856 | -0.89(-3.58%) |
Aug 05, 2015 | 24.87 | 24.97 | 24.83 | 24.93 | 1,687,559 | +0.00(+0.00%) |
Aug 04, 2015 | 24.95 | 24.99 | 24.82 | 24.93 | 3,807,207 | -0.15(-0.61%) |
Aug 03, 2015 | 24.89 | 25.13 | 24.76 | 25.08 | 2,864,451 | +0.53(+2.15%) |
Jul 31, 2015 | 24.71 | 24.72 | 24.48 | 24.55 | 3,697,528 | +0.28(+1.17%) |
Jul 30, 2015 | 24.32 | 24.34 | 24.12 | 24.27 | 1,711,949 | -0.45(-1.80%) |
Jul 29, 2015 | 24.55 | 24.77 | 24.50 | 24.72 | 3,544,594 | +0.40(+1.63%) |
Jul 28, 2015 | 24.25 | 24.35 | 24.11 | 24.32 | 1,880,990 | +0.32(+1.32%) |
Jul 27, 2015 | 24.23 | 24.23 | 23.92 | 24.00 | 1,791,364 | -0.08(-0.31%) |
Jul 24, 2015 | 24.33 | 24.45 | 24.04 | 24.08 | 2,217,979 | -0.14(-0.58%) |
Jul 23, 2015 | 24.21 | 24.36 | 24.14 | 24.22 | 1,457,531 | -0.16(-0.65%) |
Jul 22, 2015 | 24.34 | 24.38 | 24.19 | 24.38 | 2,013,201 | +0.08(+0.33%) |
Jul 21, 2015 | 24.52 | 24.52 | 24.21 | 24.30 | 2,739,850 | -0.22(-0.90%) |
Jul 20, 2015 | 24.72 | 24.72 | 24.48 | 24.52 | 1,899,843 | +0.10(+0.41%) |
Jul 17, 2015 | 24.40 | 24.44 | 24.26 | 24.42 | 3,759,685 | -0.04(-0.15%) |
Jul 16, 2015 | 24.42 | 24.59 | 24.38 | 24.46 | 2,526,744 | +0.22(+0.93%) |
Jul 15, 2015 | 24.26 | 24.47 | 24.19 | 24.23 | 2,191,706 | +0.02(+0.09%) |
Jul 14, 2015 | 24.20 | 24.30 | 24.06 | 24.21 | 1,669,681 | +0.04(+0.17%) |
Jul 13, 2015 | 24.23 | 24.25 | 24.06 | 24.17 | 1,843,429 | +0.15(+0.62%) |
Jul 10, 2015 | 23.98 | 24.09 | 23.89 | 24.02 | 3,083,454 | +1.21(+5.31%) |
Jul 09, 2015 | 23.04 | 23.08 | 22.81 | 22.81 | 3,115,365 | +0.47(+2.09%) |
Jul 08, 2015 | 22.43 | 22.54 | 22.32 | 22.34 | 4,846,935 | -0.26(-1.16%) |
Jul 07, 2015 | 22.62 | 22.68 | 22.28 | 22.60 | 7,148,584 | -0.21(-0.91%) |
Jul 06, 2015 | 22.72 | 22.99 | 22.68 | 22.81 | 1,681,860 | -0.17(-0.73%) |
Jul 02, 2015 | 22.87 | 22.98 | 22.98 | 22.98 | 2,222,159 | -0.11(-0.47%) |