Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.78 | 24.76 | 23.54 | 24.34 | 14,332,964 | +1.52(+6.67%) |
Sep 29, 2015 | 23.17 | 23.27 | 22.52 | 22.82 | 9,654,965 | -0.24(-1.05%) |
Sep 28, 2015 | 23.93 | 24.19 | 23.05 | 23.06 | 13,068,744 | -1.17(-4.82%) |
Sep 25, 2015 | 24.07 | 25.04 | 23.91 | 24.23 | 13,553,551 | +0.56(+2.37%) |
Sep 24, 2015 | 22.73 | 23.76 | 22.54 | 23.67 | 8,274,639 | +0.90(+3.94%) |
Sep 23, 2015 | 23.94 | 24.18 | 22.48 | 22.77 | 13,083,700 | -1.08(-4.54%) |
Sep 22, 2015 | 23.82 | 24.15 | 23.48 | 23.86 | 6,729,459 | -0.41(-1.69%) |
Sep 21, 2015 | 25.17 | 25.17 | 24.15 | 24.27 | 7,221,667 | -0.42(-1.70%) |
Sep 18, 2015 | 25.24 | 25.73 | 24.55 | 24.69 | 13,628,512 | -1.13(-4.38%) |
Sep 17, 2015 | 24.61 | 26.12 | 24.59 | 25.82 | 12,589,853 | +0.61(+2.41%) |
Sep 16, 2015 | 23.73 | 25.27 | 23.53 | 25.21 | 17,631,322 | +1.88(+8.05%) |
Sep 15, 2015 | 22.69 | 23.48 | 22.51 | 23.34 | 9,977,590 | +0.72(+3.18%) |
Sep 14, 2015 | 21.95 | 22.86 | 21.76 | 22.62 | 8,792,771 | -0.05(-0.21%) |
Sep 11, 2015 | 22.51 | 22.69 | 21.63 | 22.66 | 11,984,334 | +0.07(+0.29%) |
Sep 10, 2015 | 22.89 | 23.19 | 22.45 | 22.60 | 13,894,175 | -0.45(-1.95%) |
Sep 09, 2015 | 23.17 | 24.15 | 22.89 | 23.05 | 21,540,904 | +0.67(+3.01%) |
Sep 08, 2015 | 22.49 | 24.27 | 21.75 | 22.37 | 33,513,752 | +1.06(+5.00%) |
Sep 04, 2015 | 22.42 | 21.31 | 21.31 | 21.31 | 15,637,429 | -1.49(-6.55%) |
Sep 03, 2015 | 23.28 | 23.48 | 22.78 | 22.80 | 10,037,355 | -0.43(-1.85%) |
Sep 02, 2015 | 23.58 | 23.96 | 22.65 | 23.23 | 7,729,139 | -0.01(-0.04%) |
Sep 01, 2015 | 23.51 | 24.21 | 23.05 | 23.24 | 11,286,608 | -0.93(-3.86%) |
Aug 31, 2015 | 24.90 | 24.94 | 23.98 | 24.18 | 11,178,149 | -0.83(-3.32%) |
Aug 28, 2015 | 24.54 | 25.67 | 24.54 | 25.01 | 11,072,536 | -0.31(-1.22%) |
Aug 27, 2015 | 24.74 | 25.36 | 24.32 | 25.32 | 13,756,237 | +1.41(+5.90%) |
Aug 26, 2015 | 23.83 | 24.10 | 22.93 | 23.91 | 13,620,392 | +0.50(+2.11%) |
Aug 25, 2015 | 24.76 | 26.08 | 23.35 | 23.41 | 14,038,762 | +1.06(+4.72%) |
Aug 24, 2015 | 21.21 | 23.30 | 20.13 | 22.35 | 22,859,460 | -1.05(-4.47%) |
Aug 21, 2015 | 22.45 | 24.34 | 22.10 | 23.40 | 17,577,420 | +0.14(+0.60%) |
Aug 20, 2015 | 24.38 | 24.55 | 23.25 | 23.26 | 13,013,544 | -1.76(-7.02%) |
Aug 19, 2015 | 24.92 | 25.22 | 24.29 | 25.02 | 10,736,033 | +0.15(+0.60%) |
Aug 18, 2015 | 24.76 | 25.35 | 24.47 | 24.87 | 8,418,581 | -0.66(-2.60%) |
Aug 17, 2015 | 25.97 | 26.12 | 25.34 | 25.53 | 11,289,711 | -0.74(-2.81%) |
Aug 14, 2015 | 25.22 | 26.37 | 25.22 | 26.27 | 10,844,038 | +1.00(+3.96%) |
Aug 13, 2015 | 25.66 | 25.75 | 25.13 | 25.27 | 13,245,441 | +0.26(+1.05%) |
Aug 12, 2015 | 25.19 | 25.24 | 23.95 | 25.01 | 34,587,540 | -1.17(-4.46%) |
Aug 11, 2015 | 27.72 | 27.74 | 25.57 | 26.18 | 26,218,508 | -1.91(-6.79%) |
Aug 10, 2015 | 28.85 | 28.91 | 27.72 | 28.08 | 22,677,098 | -1.88(-6.27%) |
Aug 07, 2015 | 30.86 | 31.95 | 29.57 | 29.96 | 16,074,210 | -0.69(-2.26%) |
Aug 06, 2015 | 32.04 | 32.48 | 30.51 | 30.65 | 9,798,300 | -1.41(-4.40%) |
Aug 05, 2015 | 32.06 | 32.69 | 31.91 | 32.06 | 7,956,486 | +0.31(+0.97%) |
Aug 04, 2015 | 30.99 | 31.78 | 30.83 | 31.75 | 9,282,142 | +1.00(+3.25%) |
Aug 03, 2015 | 30.39 | 31.71 | 30.31 | 30.75 | 5,759,967 | -0.10(-0.33%) |
Jul 31, 2015 | 31.48 | 31.48 | 29.64 | 30.86 | 7,444,510 | -0.32(-1.02%) |
Jul 30, 2015 | 30.92 | 31.59 | 30.83 | 31.17 | 4,122,235 | +0.07(+0.24%) |
Jul 29, 2015 | 30.51 | 31.27 | 30.37 | 31.10 | 6,111,530 | +0.76(+2.49%) |
Jul 28, 2015 | 29.89 | 30.40 | 29.35 | 30.34 | 24,880,236 | +0.31(+1.03%) |
Jul 27, 2015 | 30.64 | 31.13 | 29.95 | 30.03 | 10,557,731 | -2.33(-7.19%) |
Jul 24, 2015 | 33.07 | 33.22 | 31.73 | 32.36 | 9,382,967 | -0.06(-0.17%) |
Jul 23, 2015 | 33.12 | 33.12 | 31.68 | 32.42 | 8,368,873 | -0.64(-1.92%) |
Jul 22, 2015 | 32.69 | 33.08 | 32.37 | 33.05 | 5,425,430 | +0.07(+0.20%) |
Jul 21, 2015 | 33.06 | 33.07 | 32.70 | 32.99 | 5,130,600 | +0.23(+0.71%) |
Jul 20, 2015 | 32.64 | 33.07 | 32.25 | 32.75 | 6,227,837 | -0.24(-0.74%) |
Jul 17, 2015 | 32.23 | 33.07 | 32.14 | 32.99 | 10,803,262 | +1.38(+4.37%) |
Jul 16, 2015 | 30.64 | 32.08 | 30.58 | 31.61 | 7,619,093 | +1.35(+4.48%) |
Jul 15, 2015 | 31.27 | 31.76 | 30.03 | 30.26 | 7,859,349 | -1.43(-4.51%) |
Jul 14, 2015 | 31.44 | 32.11 | 31.29 | 31.69 | 5,678,462 | +0.02(+0.06%) |
Jul 13, 2015 | 30.78 | 32.18 | 30.78 | 31.67 | 9,202,964 | +1.40(+4.63%) |
Jul 10, 2015 | 30.72 | 31.06 | 30.22 | 30.27 | 10,468,582 | -0.35(-1.16%) |
Jul 09, 2015 | 30.68 | 31.22 | 29.78 | 30.62 | 15,267,367 | +2.30(+8.11%) |
Jul 08, 2015 | 27.01 | 28.83 | 26.82 | 28.32 | 14,714,144 | -0.27(-0.95%) |
Jul 07, 2015 | 28.21 | 28.93 | 26.30 | 28.59 | 27,221,210 | -1.20(-4.01%) |
Jul 06, 2015 | 29.52 | 30.27 | 29.15 | 29.79 | 10,295,349 | -1.16(-3.74%) |
Jul 02, 2015 | 31.28 | 30.95 | 30.95 | 30.95 | 5,006,015 | -0.11(-0.36%) |