Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.79 | 22.95 | 22.52 | 22.75 | 1,551,470 | +0.36(+1.61%) |
Sep 29, 2015 | 22.61 | 22.97 | 22.20 | 22.39 | 973,219 | -0.20(-0.89%) |
Sep 28, 2015 | 23.09 | 23.17 | 22.40 | 22.59 | 1,572,159 | -0.68(-2.92%) |
Sep 25, 2015 | 24.06 | 24.17 | 23.12 | 23.27 | 1,102,763 | -0.53(-2.23%) |
Sep 24, 2015 | 23.59 | 23.98 | 23.14 | 23.80 | 1,842,310 | -0.07(-0.29%) |
Sep 23, 2015 | 25.05 | 25.12 | 23.77 | 23.87 | 2,577,505 | -1.13(-4.52%) |
Sep 22, 2015 | 26.47 | 26.86 | 24.75 | 25.00 | 5,979,616 | -1.89(-7.03%) |
Sep 21, 2015 | 27.32 | 27.48 | 26.88 | 26.89 | 1,891,519 | -0.28(-1.03%) |
Sep 18, 2015 | 27.29 | 27.61 | 26.97 | 27.17 | 3,934,073 | -0.52(-1.88%) |
Sep 17, 2015 | 27.60 | 27.95 | 27.32 | 27.69 | 1,465,674 | +0.02(+0.07%) |
Sep 16, 2015 | 27.45 | 27.95 | 27.26 | 27.67 | 1,175,392 | +0.20(+0.73%) |
Sep 15, 2015 | 27.00 | 27.56 | 26.95 | 27.47 | 1,590,101 | +0.47(+1.74%) |
Sep 14, 2015 | 27.29 | 27.41 | 26.70 | 27.00 | 2,226,442 | -0.24(-0.88%) |
Sep 11, 2015 | 27.51 | 27.72 | 26.86 | 27.24 | 3,570,431 | +0.78(+2.95%) |
Sep 10, 2015 | 24.67 | 26.95 | 24.53 | 26.46 | 3,905,882 | +1.75(+7.08%) |
Sep 09, 2015 | 25.34 | 25.36 | 24.64 | 24.71 | 780,644 | -0.43(-1.71%) |
Sep 08, 2015 | 24.58 | 25.20 | 24.54 | 25.14 | 1,092,647 | +0.99(+4.10%) |
Sep 04, 2015 | 24.43 | 24.15 | 24.15 | 24.15 | 1,037,200 | -0.63(-2.54%) |
Sep 03, 2015 | 24.73 | 25.23 | 24.58 | 24.78 | 1,017,582 | +0.08(+0.32%) |
Sep 02, 2015 | 24.69 | 24.74 | 24.17 | 24.70 | 839,256 | +0.38(+1.56%) |
Sep 01, 2015 | 24.55 | 24.80 | 24.09 | 24.32 | 1,459,911 | -0.77(-3.07%) |
Aug 31, 2015 | 24.94 | 25.32 | 24.71 | 25.09 | 1,222,111 | -0.07(-0.28%) |
Aug 28, 2015 | 24.81 | 25.21 | 24.79 | 25.16 | 1,263,281 | +0.18(+0.72%) |
Aug 27, 2015 | 24.38 | 25.02 | 24.13 | 24.98 | 2,126,141 | +1.04(+4.34%) |
Aug 26, 2015 | 23.70 | 24.05 | 23.22 | 23.94 | 2,298,150 | +0.84(+3.64%) |
Aug 25, 2015 | 24.10 | 24.25 | 23.09 | 23.10 | 2,212,570 | -0.15(-0.65%) |
Aug 24, 2015 | 23.62 | 24.69 | 21.79 | 23.25 | 3,909,709 | -1.97(-7.81%) |
Aug 21, 2015 | 26.12 | 26.31 | 25.21 | 25.22 | 2,415,360 | -1.14(-4.32%) |
Aug 20, 2015 | 26.69 | 26.90 | 26.35 | 26.36 | 1,711,336 | -0.55(-2.04%) |
Aug 19, 2015 | 27.36 | 27.38 | 26.67 | 26.91 | 1,010,816 | -0.52(-1.90%) |
Aug 18, 2015 | 27.69 | 27.77 | 27.36 | 27.43 | 913,162 | -0.31(-1.12%) |
Aug 17, 2015 | 27.43 | 27.82 | 27.17 | 27.74 | 906,756 | +0.22(+0.80%) |
Aug 14, 2015 | 27.24 | 27.60 | 27.05 | 27.52 | 843,405 | +0.29(+1.07%) |
Aug 13, 2015 | 26.94 | 27.33 | 26.74 | 27.23 | 1,070,338 | +0.34(+1.26%) |
Aug 12, 2015 | 26.96 | 26.97 | 26.41 | 26.89 | 1,537,635 | -0.43(-1.57%) |
Aug 11, 2015 | 27.44 | 27.48 | 27.11 | 27.32 | 1,325,646 | -0.36(-1.30%) |
Aug 10, 2015 | 27.16 | 27.75 | 27.12 | 27.68 | 1,067,400 | +0.68(+2.52%) |
Aug 07, 2015 | 26.95 | 27.26 | 26.70 | 27.00 | 1,870,237 | +0.00(+0.00%) |
Aug 06, 2015 | 27.13 | 27.43 | 26.87 | 27.00 | 2,042,151 | -0.11(-0.41%) |
Aug 05, 2015 | 27.42 | 27.46 | 27.07 | 27.11 | 3,064,038 | -0.22(-0.80%) |
Aug 04, 2015 | 27.52 | 27.75 | 27.24 | 27.33 | 1,965,963 | -0.17(-0.62%) |
Aug 03, 2015 | 27.60 | 28.00 | 27.27 | 27.50 | 2,483,777 | -0.04(-0.15%) |
Jul 31, 2015 | 27.40 | 27.60 | 27.10 | 27.54 | 3,783,222 | -0.07(-0.25%) |
Jul 30, 2015 | 28.46 | 28.46 | 26.82 | 27.61 | 11,174,325 | -2.77(-9.12%) |
Jul 29, 2015 | 30.30 | 30.92 | 29.93 | 30.38 | 5,158,533 | +1.06(+3.62%) |
Jul 28, 2015 | 30.11 | 30.11 | 29.07 | 29.32 | 4,405,153 | -0.68(-2.27%) |
Jul 27, 2015 | 30.38 | 30.40 | 29.78 | 30.00 | 2,368,630 | -0.70(-2.28%) |
Jul 24, 2015 | 31.37 | 32.00 | 30.64 | 30.70 | 3,585,392 | -0.67(-2.14%) |
Jul 23, 2015 | 31.67 | 31.92 | 31.21 | 31.37 | 2,066,437 | -0.27(-0.85%) |
Jul 22, 2015 | 30.66 | 31.65 | 30.57 | 31.64 | 2,412,688 | +0.62(+2.00%) |
Jul 21, 2015 | 31.16 | 31.42 | 30.84 | 31.02 | 2,617,313 | -0.16(-0.51%) |
Jul 20, 2015 | 30.28 | 31.81 | 29.33 | 31.18 | 8,259,098 | +0.92(+3.04%) |
Jul 17, 2015 | 29.55 | 32.09 | 29.12 | 30.26 | 5,704,325 | +0.78(+2.65%) |
Jul 16, 2015 | 29.61 | 29.61 | 29.29 | 29.48 | 1,123,285 | +0.05(+0.17%) |
Jul 15, 2015 | 29.44 | 29.68 | 29.20 | 29.43 | 2,125,482 | +0.12(+0.41%) |
Jul 14, 2015 | 29.14 | 29.60 | 29.05 | 29.31 | 2,790,584 | +0.23(+0.79%) |
Jul 13, 2015 | 29.53 | 29.68 | 29.08 | 29.08 | 1,344,647 | -0.19(-0.65%) |
Jul 10, 2015 | 29.47 | 29.52 | 29.00 | 29.27 | 1,466,398 | +0.18(+0.62%) |
Jul 09, 2015 | 29.64 | 29.78 | 29.00 | 29.09 | 897,818 | -0.22(-0.75%) |
Jul 08, 2015 | 29.74 | 29.88 | 29.14 | 29.31 | 1,035,069 | -0.69(-2.30%) |
Jul 07, 2015 | 29.85 | 30.16 | 29.13 | 30.00 | 1,900,818 | +0.15(+0.50%) |
Jul 06, 2015 | 29.75 | 30.03 | 29.67 | 29.85 | 1,378,960 | -0.17(-0.57%) |
Jul 02, 2015 | 30.33 | 30.02 | 30.02 | 30.02 | 1,594,400 | -0.29(-0.96%) |