Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.07 | 22.24 | 21.81 | 22.18 | 14,170,581 | +0.33(+1.50%) |
Sep 29, 2015 | 21.97 | 22.13 | 21.57 | 21.86 | 21,651,310 | -0.05(-0.25%) |
Sep 28, 2015 | 22.83 | 22.89 | 21.87 | 21.91 | 17,393,756 | -1.08(-4.70%) |
Sep 25, 2015 | 23.38 | 23.43 | 22.86 | 22.99 | 9,604,707 | -0.25(-1.09%) |
Sep 24, 2015 | 22.95 | 23.31 | 22.77 | 23.25 | 10,724,192 | +0.02(+0.08%) |
Sep 23, 2015 | 23.25 | 23.38 | 23.11 | 23.23 | 7,454,595 | -0.02(-0.08%) |
Sep 22, 2015 | 23.33 | 23.42 | 23.05 | 23.25 | 11,981,597 | -0.28(-1.20%) |
Sep 21, 2015 | 23.84 | 24.05 | 23.31 | 23.53 | 10,294,604 | -0.09(-0.38%) |
Sep 18, 2015 | 23.57 | 23.78 | 22.99 | 23.62 | 25,857,250 | -0.23(-0.95%) |
Sep 17, 2015 | 24.23 | 24.29 | 23.78 | 23.84 | 16,455,905 | -0.43(-1.76%) |
Sep 16, 2015 | 23.60 | 24.28 | 23.52 | 24.27 | 14,356,210 | +0.69(+2.93%) |
Sep 15, 2015 | 23.42 | 23.66 | 23.06 | 23.58 | 13,569,163 | +0.21(+0.89%) |
Sep 14, 2015 | 23.80 | 23.80 | 23.29 | 23.37 | 10,144,293 | -0.52(-2.17%) |
Sep 11, 2015 | 23.71 | 23.90 | 23.52 | 23.89 | 6,876,028 | +0.15(+0.65%) |
Sep 10, 2015 | 23.39 | 23.82 | 23.39 | 23.74 | 14,225,555 | -0.05(-0.19%) |
Sep 09, 2015 | 24.43 | 24.43 | 23.74 | 23.78 | 11,379,036 | -0.15(-0.61%) |
Sep 08, 2015 | 24.23 | 24.28 | 23.79 | 23.93 | 16,179,812 | -0.11(-0.45%) |
Sep 04, 2015 | 24.12 | 24.04 | 24.04 | 24.04 | 9,989,204 | -0.51(-2.07%) |
Sep 03, 2015 | 24.83 | 25.05 | 24.44 | 24.54 | 13,530,929 | +0.15(+0.63%) |
Sep 02, 2015 | 24.38 | 24.43 | 23.97 | 24.39 | 12,017,197 | +0.35(+1.47%) |
Sep 01, 2015 | 24.09 | 24.59 | 23.87 | 24.04 | 17,067,810 | -0.57(-2.32%) |
Aug 31, 2015 | 24.58 | 24.74 | 24.51 | 24.61 | 12,819,151 | -0.13(-0.51%) |
Aug 28, 2015 | 24.49 | 24.75 | 24.33 | 24.73 | 12,464,274 | +0.14(+0.55%) |
Aug 27, 2015 | 24.06 | 24.68 | 24.00 | 24.60 | 19,994,466 | +0.84(+3.55%) |
Aug 26, 2015 | 23.52 | 23.77 | 22.86 | 23.75 | 18,518,842 | +0.85(+3.73%) |
Aug 25, 2015 | 23.03 | 23.46 | 22.90 | 22.90 | 24,954,392 | +0.27(+1.20%) |
Aug 24, 2015 | 21.67 | 23.37 | 21.09 | 22.63 | 25,434,130 | -0.76(-3.26%) |
Aug 21, 2015 | 23.90 | 24.18 | 23.34 | 23.39 | 21,514,146 | -0.68(-2.83%) |
Aug 20, 2015 | 24.70 | 24.77 | 24.04 | 24.07 | 17,427,610 | -0.83(-3.32%) |
Aug 19, 2015 | 24.92 | 25.17 | 24.78 | 24.90 | 12,485,731 | -0.31(-1.22%) |
Aug 18, 2015 | 25.81 | 25.83 | 25.11 | 25.21 | 11,970,212 | -0.47(-1.84%) |
Aug 17, 2015 | 25.52 | 25.71 | 25.22 | 25.68 | 10,420,028 | +0.03(+0.11%) |
Aug 14, 2015 | 25.36 | 25.68 | 25.23 | 25.65 | 8,001,563 | +0.25(+0.96%) |
Aug 13, 2015 | 25.40 | 25.55 | 25.17 | 25.41 | 8,177,537 | -0.02(-0.07%) |
Aug 12, 2015 | 24.98 | 25.45 | 24.79 | 25.42 | 12,300,712 | -0.12(-0.46%) |
Aug 11, 2015 | 25.69 | 25.98 | 25.49 | 25.54 | 10,946,380 | -0.47(-1.81%) |
Aug 10, 2015 | 25.97 | 26.26 | 25.96 | 26.01 | 7,906,881 | +0.10(+0.39%) |
Aug 07, 2015 | 25.59 | 25.93 | 25.50 | 25.91 | 13,969,916 | +0.35(+1.38%) |
Aug 06, 2015 | 25.94 | 25.99 | 25.51 | 25.56 | 10,100,068 | -0.36(-1.40%) |
Aug 05, 2015 | 25.81 | 26.07 | 25.81 | 25.92 | 11,541,373 | +0.14(+0.53%) |
Aug 04, 2015 | 25.56 | 25.81 | 25.44 | 25.79 | 10,706,884 | +0.07(+0.28%) |
Aug 03, 2015 | 25.50 | 25.73 | 25.27 | 25.71 | 17,780,372 | +0.19(+0.75%) |
Jul 31, 2015 | 25.84 | 25.90 | 25.47 | 25.52 | 13,070,977 | -0.23(-0.88%) |
Jul 30, 2015 | 25.99 | 26.05 | 25.50 | 25.75 | 13,014,025 | -0.34(-1.32%) |
Jul 29, 2015 | 25.77 | 26.20 | 25.64 | 26.10 | 15,249,250 | +0.38(+1.48%) |
Jul 28, 2015 | 25.48 | 25.75 | 25.31 | 25.71 | 36,632,140 | +0.30(+1.18%) |
Jul 27, 2015 | 25.43 | 25.60 | 25.25 | 25.41 | 17,534,388 | -0.21(-0.81%) |
Jul 24, 2015 | 26.17 | 26.19 | 25.58 | 25.62 | 17,775,630 | -0.18(-0.70%) |
Jul 23, 2015 | 25.64 | 25.96 | 25.52 | 25.81 | 44,545,000 | -0.02(-0.07%) |
Jul 22, 2015 | 25.62 | 26.15 | 25.60 | 25.82 | 37,085,056 | -0.14(-0.52%) |
Jul 21, 2015 | 25.55 | 26.31 | 25.40 | 25.96 | 48,845,472 | +0.03(+0.11%) |
Jul 20, 2015 | 24.41 | 26.64 | 24.13 | 25.93 | 41,297,620 | +0.61(+2.40%) |
Jul 17, 2015 | 25.23 | 25.49 | 24.77 | 25.32 | 162,763,856 | +0.27(+1.07%) |
Jul 16, 2015 | 24.95 | 25.48 | 24.83 | 25.06 | 81,212,072 | +0.82(+3.39%) |
Jul 15, 2015 | 24.35 | 24.53 | 24.15 | 24.24 | 33,950,640 | -0.06(-0.24%) |
Jul 14, 2015 | 24.21 | 24.56 | 24.21 | 24.29 | 28,724,728 | +0.05(+0.19%) |
Jul 13, 2015 | 23.85 | 24.35 | 23.83 | 24.25 | 38,606,784 | +0.42(+1.76%) |
Jul 10, 2015 | 23.82 | 23.87 | 23.48 | 23.83 | 22,255,936 | +0.23(+0.97%) |
Jul 09, 2015 | 23.65 | 23.81 | 23.52 | 23.60 | 23,920,390 | +0.30(+1.28%) |
Jul 08, 2015 | 23.50 | 23.58 | 23.25 | 23.30 | 37,438,176 | -0.38(-1.60%) |
Jul 07, 2015 | 23.94 | 23.95 | 23.34 | 23.68 | 55,199,688 | +0.09(+0.36%) |
Jul 06, 2015 | 23.48 | 23.83 | 23.38 | 23.59 | 42,334,340 | -0.04(-0.15%) |
Jul 02, 2015 | 23.32 | 23.63 | 23.63 | 23.63 | 102,605,912 | +0.54(+2.36%) |