Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.24 | 21.32 | 20.98 | 21.21 | 47,539,360 | +0.26(+1.26%) |
Sep 29, 2015 | 20.74 | 21.24 | 20.71 | 20.95 | 45,951,308 | +0.13(+0.65%) |
Sep 28, 2015 | 21.41 | 21.48 | 20.69 | 20.82 | 63,044,728 | -0.72(-3.36%) |
Sep 25, 2015 | 22.26 | 22.36 | 21.38 | 21.54 | 51,114,756 | -0.55(-2.48%) |
Sep 24, 2015 | 21.86 | 22.21 | 21.66 | 22.09 | 45,103,832 | +0.05(+0.25%) |
Sep 23, 2015 | 21.76 | 22.16 | 21.74 | 22.03 | 38,678,108 | +0.24(+1.12%) |
Sep 22, 2015 | 21.60 | 21.84 | 21.51 | 21.79 | 35,959,684 | -0.11(-0.49%) |
Sep 21, 2015 | 22.36 | 22.51 | 21.78 | 21.90 | 35,096,728 | -0.29(-1.31%) |
Sep 18, 2015 | 22.34 | 22.58 | 22.18 | 22.19 | 54,411,652 | -0.43(-1.88%) |
Sep 17, 2015 | 22.40 | 22.94 | 22.38 | 22.61 | 37,509,472 | +0.20(+0.90%) |
Sep 16, 2015 | 22.28 | 22.48 | 22.09 | 22.41 | 31,698,738 | +0.01(+0.03%) |
Sep 15, 2015 | 22.26 | 22.52 | 22.16 | 22.40 | 30,978,976 | +0.31(+1.41%) |
Sep 14, 2015 | 22.25 | 22.32 | 22.00 | 22.09 | 23,075,172 | -0.18(-0.79%) |
Sep 11, 2015 | 22.00 | 22.28 | 21.85 | 22.27 | 33,134,130 | +0.24(+1.07%) |
Sep 10, 2015 | 21.61 | 22.13 | 21.57 | 22.03 | 46,358,200 | +0.45(+2.07%) |
Sep 09, 2015 | 22.29 | 22.31 | 21.53 | 21.59 | 31,679,826 | -0.38(-1.75%) |
Sep 08, 2015 | 21.50 | 22.00 | 21.50 | 21.97 | 38,454,028 | +0.78(+3.70%) |
Sep 04, 2015 | 21.24 | 21.19 | 21.19 | 21.19 | 33,405,850 | -0.35(-1.63%) |
Sep 03, 2015 | 21.80 | 21.90 | 21.45 | 21.54 | 31,962,180 | -0.05(-0.25%) |
Sep 02, 2015 | 21.57 | 21.59 | 21.19 | 21.59 | 46,524,604 | +0.41(+1.95%) |
Sep 01, 2015 | 21.25 | 21.53 | 21.07 | 21.18 | 57,943,312 | -0.58(-2.67%) |
Aug 31, 2015 | 22.09 | 22.10 | 21.59 | 21.76 | 47,413,684 | -0.30(-1.35%) |
Aug 28, 2015 | 22.49 | 22.53 | 21.95 | 22.06 | 49,586,628 | -0.41(-1.80%) |
Aug 27, 2015 | 22.14 | 22.71 | 22.06 | 22.46 | 57,139,196 | +0.56(+2.56%) |
Aug 26, 2015 | 21.67 | 21.98 | 21.17 | 21.90 | 64,618,944 | +0.74(+3.48%) |
Aug 25, 2015 | 22.42 | 22.44 | 21.15 | 21.17 | 62,626,252 | -0.53(-2.46%) |
Aug 24, 2015 | 21.59 | 22.46 | 19.23 | 21.70 | 77,372,176 | -0.95(-4.20%) |
Aug 21, 2015 | 23.13 | 23.35 | 22.65 | 22.65 | 49,582,216 | -0.68(-2.92%) |
Aug 20, 2015 | 23.59 | 23.73 | 23.34 | 23.34 | 27,782,154 | -0.49(-2.04%) |
Aug 19, 2015 | 23.89 | 23.97 | 23.61 | 23.82 | 26,406,418 | -0.17(-0.70%) |
Aug 18, 2015 | 23.90 | 24.05 | 23.83 | 23.99 | 19,755,706 | +0.01(+0.06%) |
Aug 17, 2015 | 23.71 | 24.00 | 23.64 | 23.98 | 20,552,608 | +0.12(+0.51%) |
Aug 14, 2015 | 23.89 | 23.98 | 23.67 | 23.86 | 26,749,760 | -0.03(-0.11%) |
Aug 13, 2015 | 23.90 | 24.06 | 23.59 | 23.88 | 28,930,972 | -0.01(-0.03%) |
Aug 12, 2015 | 23.55 | 23.77 | 23.44 | 23.89 | 41,432,300 | +0.17(+0.71%) |
Aug 11, 2015 | 23.78 | 23.80 | 23.60 | 23.72 | 28,478,164 | -0.16(-0.68%) |
Aug 10, 2015 | 23.78 | 23.96 | 23.73 | 23.88 | 23,125,246 | +0.11(+0.48%) |
Aug 07, 2015 | 23.75 | 23.84 | 23.55 | 23.77 | 21,695,784 | +0.01(+0.06%) |
Aug 06, 2015 | 24.29 | 24.30 | 23.66 | 23.75 | 36,231,304 | -0.44(-1.81%) |
Aug 05, 2015 | 24.36 | 24.43 | 24.17 | 24.19 | 35,900,224 | -0.01(-0.03%) |
Aug 04, 2015 | 24.27 | 24.27 | 24.01 | 24.20 | 38,394,940 | -0.03(-0.11%) |
Aug 03, 2015 | 24.32 | 24.33 | 24.06 | 24.23 | 25,510,020 | +0.06(+0.25%) |
Jul 31, 2015 | 24.07 | 24.43 | 24.04 | 24.17 | 43,278,256 | +0.22(+0.92%) |
Jul 30, 2015 | 23.91 | 24.13 | 23.72 | 23.95 | 32,083,602 | -0.02(-0.08%) |
Jul 29, 2015 | 23.78 | 24.21 | 23.75 | 23.97 | 67,658,064 | +0.27(+1.16%) |
Jul 28, 2015 | 23.42 | 23.77 | 23.05 | 23.69 | 54,717,284 | +0.68(+2.94%) |
Jul 27, 2015 | 22.90 | 23.05 | 22.71 | 23.01 | 46,738,212 | +0.05(+0.23%) |
Jul 24, 2015 | 23.21 | 23.27 | 22.89 | 22.96 | 31,973,548 | -0.35(-1.50%) |
Jul 23, 2015 | 23.45 | 23.46 | 23.21 | 23.31 | 18,977,014 | -0.07(-0.29%) |
Jul 22, 2015 | 23.50 | 23.59 | 23.30 | 23.38 | 26,296,850 | -0.17(-0.74%) |
Jul 21, 2015 | 23.62 | 23.68 | 23.38 | 23.55 | 26,347,346 | -0.07(-0.28%) |
Jul 20, 2015 | 23.54 | 23.70 | 23.52 | 23.62 | 22,041,988 | +0.11(+0.49%) |
Jul 17, 2015 | 23.46 | 23.51 | 23.40 | 23.50 | 25,031,384 | -0.02(-0.09%) |
Jul 16, 2015 | 23.55 | 23.59 | 23.48 | 23.52 | 22,846,980 | +0.08(+0.34%) |
Jul 15, 2015 | 23.47 | 23.53 | 23.39 | 23.44 | 29,045,884 | -0.07(-0.28%) |
Jul 14, 2015 | 23.30 | 23.56 | 23.26 | 23.51 | 27,599,120 | +0.17(+0.75%) |
Jul 13, 2015 | 23.13 | 23.36 | 23.11 | 23.34 | 27,195,872 | +0.31(+1.34%) |
Jul 10, 2015 | 22.95 | 23.08 | 22.89 | 23.03 | 31,553,112 | +0.34(+1.48%) |
Jul 09, 2015 | 22.69 | 22.77 | 22.61 | 22.69 | 32,989,476 | +0.27(+1.23%) |
Jul 08, 2015 | 22.48 | 22.61 | 22.38 | 22.42 | 30,155,700 | -0.19(-0.83%) |
Jul 07, 2015 | 22.34 | 22.68 | 22.21 | 22.61 | 38,575,684 | +0.32(+1.44%) |
Jul 06, 2015 | 22.32 | 22.55 | 22.17 | 22.28 | 31,323,342 | -0.08(-0.36%) |
Jul 02, 2015 | 22.61 | 22.36 | 22.36 | 22.36 | 33,762,692 | -0.21(-0.95%) |