Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.29 | 22.45 | 22.02 | 22.40 | 14,033,904 | +0.33(+1.49%) |
Sep 29, 2015 | 22.18 | 22.34 | 21.78 | 22.07 | 21,442,480 | -0.05(-0.25%) |
Sep 28, 2015 | 23.05 | 23.11 | 22.09 | 22.12 | 17,225,990 | -1.09(-4.70%) |
Sep 25, 2015 | 23.61 | 23.66 | 23.08 | 23.22 | 9,512,068 | -0.26(-1.09%) |
Sep 24, 2015 | 23.17 | 23.54 | 22.99 | 23.47 | 10,620,756 | +0.02(+0.08%) |
Sep 23, 2015 | 23.48 | 23.61 | 23.33 | 23.45 | 7,382,694 | -0.02(-0.08%) |
Sep 22, 2015 | 23.55 | 23.65 | 23.28 | 23.47 | 11,866,033 | -0.28(-1.20%) |
Sep 21, 2015 | 24.07 | 24.29 | 23.54 | 23.76 | 10,195,312 | -0.09(-0.38%) |
Sep 18, 2015 | 23.80 | 24.01 | 23.22 | 23.85 | 25,607,854 | -0.23(-0.95%) |
Sep 17, 2015 | 24.47 | 24.53 | 24.01 | 24.08 | 16,297,186 | -0.43(-1.76%) |
Sep 16, 2015 | 23.83 | 24.52 | 23.75 | 24.51 | 14,217,743 | +0.70(+2.93%) |
Sep 15, 2015 | 23.65 | 23.89 | 23.29 | 23.81 | 13,438,287 | +0.21(+0.89%) |
Sep 14, 2015 | 24.03 | 24.03 | 23.52 | 23.60 | 10,046,450 | -0.52(-2.17%) |
Sep 11, 2015 | 23.94 | 24.13 | 23.75 | 24.12 | 6,809,708 | +0.16(+0.65%) |
Sep 10, 2015 | 23.62 | 24.05 | 23.62 | 23.97 | 14,088,348 | -0.05(-0.19%) |
Sep 09, 2015 | 24.66 | 24.66 | 23.97 | 24.01 | 11,269,284 | -0.15(-0.61%) |
Sep 08, 2015 | 24.46 | 24.52 | 24.02 | 24.16 | 16,023,755 | -0.11(-0.45%) |
Sep 04, 2015 | 24.35 | 24.27 | 24.27 | 24.27 | 9,892,856 | -0.51(-2.07%) |
Sep 03, 2015 | 25.08 | 25.30 | 24.68 | 24.78 | 13,400,422 | +0.16(+0.63%) |
Sep 02, 2015 | 24.62 | 24.67 | 24.20 | 24.63 | 11,901,290 | +0.36(+1.47%) |
Sep 01, 2015 | 24.32 | 24.83 | 24.10 | 24.27 | 16,903,190 | -0.58(-2.32%) |
Aug 31, 2015 | 24.82 | 24.98 | 24.75 | 24.85 | 12,695,508 | -0.13(-0.51%) |
Aug 28, 2015 | 24.73 | 24.99 | 24.57 | 24.97 | 12,344,054 | +0.14(+0.55%) |
Aug 27, 2015 | 24.30 | 24.92 | 24.23 | 24.84 | 19,801,616 | +0.85(+3.55%) |
Aug 26, 2015 | 23.75 | 24.00 | 23.09 | 23.99 | 18,340,224 | +0.86(+3.73%) |
Aug 25, 2015 | 23.25 | 23.69 | 23.12 | 23.12 | 24,713,704 | +0.27(+1.20%) |
Aug 24, 2015 | 21.88 | 23.60 | 21.29 | 22.85 | 25,188,816 | -0.77(-3.26%) |
Aug 21, 2015 | 24.13 | 24.42 | 23.57 | 23.62 | 21,306,640 | -0.69(-2.83%) |
Aug 20, 2015 | 24.94 | 25.02 | 24.28 | 24.31 | 17,259,520 | -0.83(-3.32%) |
Aug 19, 2015 | 25.17 | 25.41 | 25.02 | 25.14 | 12,365,305 | -0.31(-1.22%) |
Aug 18, 2015 | 26.06 | 26.08 | 25.35 | 25.45 | 11,854,758 | -0.48(-1.84%) |
Aug 17, 2015 | 25.77 | 25.96 | 25.46 | 25.93 | 10,319,525 | +0.03(+0.11%) |
Aug 14, 2015 | 25.61 | 25.93 | 25.48 | 25.90 | 7,924,387 | +0.25(+0.96%) |
Aug 13, 2015 | 25.64 | 25.80 | 25.41 | 25.65 | 8,098,664 | -0.02(-0.07%) |
Aug 12, 2015 | 25.22 | 25.69 | 25.03 | 25.67 | 12,182,070 | -0.12(-0.46%) |
Aug 11, 2015 | 25.94 | 26.23 | 25.74 | 25.79 | 10,840,801 | -0.48(-1.81%) |
Aug 10, 2015 | 26.22 | 26.52 | 26.21 | 26.27 | 7,830,619 | +0.10(+0.39%) |
Aug 07, 2015 | 25.84 | 26.18 | 25.74 | 26.17 | 13,835,174 | +0.36(+1.39%) |
Aug 06, 2015 | 26.19 | 26.24 | 25.75 | 25.81 | 10,002,651 | -0.37(-1.40%) |
Aug 05, 2015 | 26.06 | 26.32 | 26.06 | 26.18 | 11,430,056 | +0.14(+0.53%) |
Aug 04, 2015 | 25.81 | 26.06 | 25.69 | 26.04 | 10,603,615 | +0.07(+0.28%) |
Aug 03, 2015 | 25.74 | 25.98 | 25.52 | 25.96 | 17,608,878 | +0.19(+0.75%) |
Jul 31, 2015 | 26.09 | 26.16 | 25.72 | 25.77 | 12,944,906 | -0.23(-0.88%) |
Jul 30, 2015 | 26.24 | 26.30 | 25.74 | 26.00 | 12,888,504 | -0.35(-1.32%) |
Jul 29, 2015 | 26.02 | 26.46 | 25.89 | 26.35 | 15,102,169 | +0.38(+1.48%) |
Jul 28, 2015 | 25.73 | 26.00 | 25.55 | 25.96 | 36,278,816 | +0.30(+1.18%) |
Jul 27, 2015 | 25.68 | 25.85 | 25.50 | 25.66 | 17,365,268 | -0.21(-0.81%) |
Jul 24, 2015 | 26.42 | 26.44 | 25.83 | 25.87 | 17,604,182 | -0.18(-0.70%) |
Jul 23, 2015 | 25.89 | 26.21 | 25.77 | 26.06 | 44,115,360 | -0.02(-0.07%) |
Jul 22, 2015 | 25.87 | 26.40 | 25.85 | 26.07 | 36,727,368 | -0.14(-0.52%) |
Jul 21, 2015 | 25.80 | 26.57 | 25.64 | 26.21 | 48,374,352 | +0.03(+0.11%) |
Jul 20, 2015 | 24.64 | 26.90 | 24.37 | 26.18 | 40,899,300 | +0.61(+2.40%) |
Jul 17, 2015 | 25.47 | 25.74 | 25.02 | 25.57 | 161,193,984 | +0.27(+1.07%) |
Jul 16, 2015 | 25.19 | 25.73 | 25.07 | 25.30 | 80,428,776 | +0.83(+3.39%) |
Jul 15, 2015 | 24.58 | 24.77 | 24.39 | 24.47 | 33,623,184 | -0.06(-0.24%) |
Jul 14, 2015 | 24.45 | 24.80 | 24.44 | 24.53 | 28,447,676 | +0.05(+0.19%) |
Jul 13, 2015 | 24.08 | 24.59 | 24.06 | 24.48 | 38,234,416 | +0.42(+1.76%) |
Jul 10, 2015 | 24.05 | 24.10 | 23.71 | 24.06 | 22,041,276 | +0.23(+0.97%) |
Jul 09, 2015 | 23.88 | 24.04 | 23.75 | 23.83 | 23,689,676 | +0.30(+1.28%) |
Jul 08, 2015 | 23.73 | 23.81 | 23.48 | 23.53 | 37,077,080 | -0.38(-1.60%) |
Jul 07, 2015 | 24.17 | 24.18 | 23.57 | 23.91 | 54,667,280 | +0.09(+0.36%) |
Jul 06, 2015 | 23.71 | 24.06 | 23.60 | 23.82 | 41,926,020 | -0.04(-0.15%) |
Jul 02, 2015 | 23.55 | 23.86 | 23.86 | 23.86 | 101,616,264 | +0.55(+2.36%) |