Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.92 | 19.16 | 18.85 | 19.15 | 9,802,579 | +0.58(+3.14%) |
Sep 29, 2015 | 18.72 | 18.77 | 18.47 | 18.57 | 12,868,776 | +0.16(+0.85%) |
Sep 28, 2015 | 18.73 | 18.73 | 18.40 | 18.41 | 12,611,831 | -0.66(-3.45%) |
Sep 25, 2015 | 19.12 | 19.21 | 18.96 | 19.07 | 11,042,913 | +0.17(+0.90%) |
Sep 24, 2015 | 18.61 | 19.00 | 18.49 | 18.90 | 15,548,336 | +0.15(+0.80%) |
Sep 23, 2015 | 19.20 | 19.22 | 18.73 | 18.75 | 11,947,070 | -0.29(-1.55%) |
Sep 22, 2015 | 18.87 | 19.09 | 18.82 | 19.05 | 16,522,525 | -0.42(-2.16%) |
Sep 21, 2015 | 19.46 | 19.54 | 19.37 | 19.47 | 8,855,345 | -0.02(-0.10%) |
Sep 18, 2015 | 19.75 | 19.86 | 19.41 | 19.49 | 12,477,335 | -0.64(-3.18%) |
Sep 17, 2015 | 20.14 | 20.45 | 20.02 | 20.13 | 12,819,480 | -0.01(-0.06%) |
Sep 16, 2015 | 19.84 | 20.21 | 19.84 | 20.14 | 12,515,614 | +0.64(+3.28%) |
Sep 15, 2015 | 19.39 | 19.62 | 19.37 | 19.50 | 8,960,242 | +0.27(+1.40%) |
Sep 14, 2015 | 19.27 | 19.31 | 19.08 | 19.23 | 8,985,420 | -0.21(-1.06%) |
Sep 11, 2015 | 19.46 | 19.49 | 19.29 | 19.44 | 9,935,142 | -0.13(-0.64%) |
Sep 10, 2015 | 19.49 | 19.70 | 19.30 | 19.56 | 16,893,822 | +0.19(+1.00%) |
Sep 09, 2015 | 19.98 | 20.09 | 19.36 | 19.37 | 20,533,734 | -0.32(-1.62%) |
Sep 08, 2015 | 19.81 | 19.83 | 19.57 | 19.69 | 36,589,560 | +0.45(+2.31%) |
Sep 04, 2015 | 19.56 | 19.24 | 19.24 | 19.24 | 27,051,958 | -1.07(-5.28%) |
Sep 03, 2015 | 20.18 | 20.61 | 20.11 | 20.31 | 11,864,614 | +0.13(+0.65%) |
Sep 02, 2015 | 20.35 | 20.36 | 19.78 | 20.18 | 17,006,100 | +0.04(+0.19%) |
Sep 01, 2015 | 20.29 | 20.45 | 20.01 | 20.14 | 17,213,644 | -0.88(-4.17%) |
Aug 31, 2015 | 20.67 | 21.08 | 20.36 | 21.02 | 11,350,728 | +0.18(+0.84%) |
Aug 28, 2015 | 20.43 | 21.04 | 20.43 | 20.85 | 14,484,411 | +0.14(+0.70%) |
Aug 27, 2015 | 20.01 | 20.70 | 19.98 | 20.70 | 20,690,336 | +1.21(+6.21%) |
Aug 26, 2015 | 19.83 | 19.84 | 19.14 | 19.49 | 19,148,420 | +0.24(+1.27%) |
Aug 25, 2015 | 20.03 | 20.08 | 19.24 | 19.25 | 20,658,644 | -0.30(-1.54%) |
Aug 24, 2015 | 19.74 | 20.20 | 19.36 | 19.55 | 29,609,694 | -1.24(-5.97%) |
Aug 21, 2015 | 21.47 | 21.57 | 20.79 | 20.79 | 13,843,978 | -0.76(-3.52%) |
Aug 20, 2015 | 21.94 | 22.13 | 21.55 | 21.55 | 10,409,316 | -0.18(-0.81%) |
Aug 19, 2015 | 21.98 | 22.04 | 21.59 | 21.72 | 10,534,943 | -0.37(-1.67%) |
Aug 18, 2015 | 22.12 | 22.14 | 22.03 | 22.09 | 7,118,069 | -0.18(-0.79%) |
Aug 17, 2015 | 22.24 | 22.29 | 22.03 | 22.27 | 8,870,304 | -0.15(-0.67%) |
Aug 14, 2015 | 22.28 | 22.48 | 22.26 | 22.42 | 7,437,426 | -0.09(-0.42%) |
Aug 13, 2015 | 22.59 | 22.61 | 22.44 | 22.51 | 8,549,477 | -0.33(-1.43%) |
Aug 12, 2015 | 22.54 | 22.88 | 22.41 | 22.84 | 10,152,170 | +0.24(+1.08%) |
Aug 11, 2015 | 22.46 | 22.61 | 22.31 | 22.60 | 9,783,567 | -0.14(-0.63%) |
Aug 10, 2015 | 22.35 | 22.75 | 22.26 | 22.74 | 10,257,205 | +0.38(+1.68%) |
Aug 07, 2015 | 22.50 | 22.75 | 22.34 | 22.36 | 7,692,986 | -0.13(-0.56%) |
Aug 06, 2015 | 22.34 | 22.51 | 22.21 | 22.49 | 12,914,916 | +0.01(+0.03%) |
Aug 05, 2015 | 22.91 | 22.98 | 22.48 | 22.48 | 10,838,793 | -0.04(-0.19%) |
Aug 04, 2015 | 22.64 | 22.72 | 22.45 | 22.53 | 10,382,237 | +0.04(+0.16%) |
Aug 03, 2015 | 22.58 | 22.71 | 22.40 | 22.49 | 9,020,696 | -0.30(-1.33%) |
Jul 31, 2015 | 23.01 | 23.03 | 22.75 | 22.79 | 9,197,033 | -0.44(-1.88%) |
Jul 30, 2015 | 23.35 | 23.46 | 23.09 | 23.23 | 7,674,554 | +0.18(+0.78%) |
Jul 29, 2015 | 22.85 | 23.13 | 22.73 | 23.05 | 11,002,196 | +0.06(+0.27%) |
Jul 28, 2015 | 22.74 | 23.01 | 22.56 | 22.99 | 13,334,799 | +0.76(+3.44%) |
Jul 27, 2015 | 22.29 | 22.42 | 22.11 | 22.22 | 14,719,071 | -0.32(-1.42%) |
Jul 24, 2015 | 22.85 | 22.90 | 22.45 | 22.55 | 11,848,758 | -0.45(-1.96%) |
Jul 23, 2015 | 23.19 | 23.25 | 22.85 | 23.00 | 13,981,947 | -0.38(-1.61%) |
Jul 22, 2015 | 23.67 | 23.69 | 23.31 | 23.37 | 10,993,665 | -0.51(-2.12%) |
Jul 21, 2015 | 23.85 | 24.02 | 23.84 | 23.88 | 9,188,185 | -0.01(-0.05%) |
Jul 20, 2015 | 24.07 | 24.09 | 23.89 | 23.89 | 6,702,624 | -0.23(-0.95%) |
Jul 17, 2015 | 24.31 | 24.31 | 24.04 | 24.12 | 6,899,854 | -0.26(-1.06%) |
Jul 16, 2015 | 24.53 | 24.55 | 24.33 | 24.38 | 7,438,300 | -0.31(-1.25%) |
Jul 15, 2015 | 24.75 | 24.79 | 24.51 | 24.68 | 6,498,269 | -0.18(-0.72%) |
Jul 14, 2015 | 24.64 | 24.88 | 24.60 | 24.86 | 5,591,685 | +0.23(+0.93%) |
Jul 13, 2015 | 24.69 | 24.73 | 24.59 | 24.64 | 5,571,448 | +0.04(+0.15%) |
Jul 10, 2015 | 24.72 | 24.78 | 24.34 | 24.60 | 9,403,572 | +0.47(+1.97%) |
Jul 09, 2015 | 24.42 | 24.48 | 24.12 | 24.12 | 8,848,988 | -0.01(-0.05%) |
Jul 08, 2015 | 24.22 | 24.30 | 24.01 | 24.14 | 9,620,574 | -0.35(-1.41%) |
Jul 07, 2015 | 24.23 | 24.58 | 23.88 | 24.48 | 17,135,708 | -0.12(-0.50%) |
Jul 06, 2015 | 24.96 | 25.05 | 24.57 | 24.60 | 13,726,222 | -0.85(-3.34%) |
Jul 02, 2015 | 25.11 | 25.46 | 25.46 | 25.46 | 19,097,494 | +1.25(+5.14%) |