Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.93 | 22.36 | 21.72 | 22.27 | 8,287,734 | +0.53(+2.44%) |
Sep 29, 2015 | 22.70 | 22.78 | 21.47 | 21.74 | 9,021,137 | -0.92(-4.06%) |
Sep 28, 2015 | 23.10 | 23.16 | 22.55 | 22.66 | 7,528,963 | -0.50(-2.18%) |
Sep 25, 2015 | 23.53 | 23.53 | 23.02 | 23.16 | 3,575,714 | -0.10(-0.42%) |
Sep 24, 2015 | 23.28 | 23.28 | 22.93 | 23.26 | 5,382,000 | -0.22(-0.94%) |
Sep 23, 2015 | 23.66 | 23.68 | 23.29 | 23.48 | 4,445,598 | -0.12(-0.52%) |
Sep 22, 2015 | 23.87 | 23.87 | 23.34 | 23.60 | 6,555,688 | -0.53(-2.20%) |
Sep 21, 2015 | 24.27 | 24.47 | 23.97 | 24.13 | 4,237,387 | +0.03(+0.11%) |
Sep 18, 2015 | 24.04 | 24.31 | 23.87 | 24.11 | 7,230,079 | -0.26(-1.05%) |
Sep 17, 2015 | 24.35 | 24.82 | 24.14 | 24.36 | 5,780,609 | +0.00(+0.00%) |
Sep 16, 2015 | 24.29 | 24.43 | 24.14 | 24.36 | 3,844,784 | +0.04(+0.18%) |
Sep 15, 2015 | 24.06 | 24.41 | 23.85 | 24.32 | 3,692,175 | +0.35(+1.48%) |
Sep 14, 2015 | 23.97 | 24.11 | 23.82 | 23.97 | 4,330,617 | -0.01(-0.04%) |
Sep 11, 2015 | 23.64 | 23.97 | 23.57 | 23.97 | 3,168,429 | +0.23(+0.97%) |
Sep 10, 2015 | 23.53 | 23.84 | 23.43 | 23.74 | 4,083,384 | +0.22(+0.94%) |
Sep 09, 2015 | 23.88 | 24.03 | 23.49 | 23.52 | 4,119,818 | -0.14(-0.60%) |
Sep 08, 2015 | 23.62 | 23.67 | 23.34 | 23.66 | 5,243,465 | +0.47(+2.02%) |
Sep 04, 2015 | 23.13 | 23.20 | 23.20 | 23.20 | 5,612,480 | -0.32(-1.35%) |
Sep 03, 2015 | 23.29 | 23.78 | 23.29 | 23.51 | 5,584,332 | +0.34(+1.49%) |
Sep 02, 2015 | 22.96 | 23.18 | 22.59 | 23.17 | 4,875,258 | +0.50(+2.18%) |
Sep 01, 2015 | 22.77 | 23.01 | 22.54 | 22.67 | 6,084,142 | -0.52(-2.25%) |
Aug 31, 2015 | 23.10 | 23.49 | 22.89 | 23.20 | 4,090,633 | -0.05(-0.23%) |
Aug 28, 2015 | 23.15 | 23.45 | 23.04 | 23.25 | 4,180,186 | +0.00(+0.00%) |
Aug 27, 2015 | 23.02 | 23.33 | 22.81 | 23.25 | 6,265,486 | +0.48(+2.10%) |
Aug 26, 2015 | 22.65 | 22.87 | 21.94 | 22.77 | 8,591,024 | +0.76(+3.46%) |
Aug 25, 2015 | 23.09 | 23.11 | 22.00 | 22.01 | 9,242,310 | -0.35(-1.58%) |
Aug 24, 2015 | 22.07 | 23.15 | 22.01 | 22.36 | 12,183,899 | -1.10(-4.67%) |
Aug 21, 2015 | 23.87 | 24.05 | 23.46 | 23.46 | 6,771,645 | -0.64(-2.64%) |
Aug 20, 2015 | 24.63 | 24.73 | 24.08 | 24.10 | 4,587,050 | -0.74(-2.99%) |
Aug 19, 2015 | 24.83 | 25.06 | 24.70 | 24.84 | 3,836,769 | -0.23(-0.92%) |
Aug 18, 2015 | 24.49 | 25.28 | 24.45 | 25.07 | 9,121,221 | +0.65(+2.64%) |
Aug 17, 2015 | 24.05 | 24.43 | 23.96 | 24.43 | 2,354,884 | +0.35(+1.47%) |
Aug 14, 2015 | 23.91 | 24.20 | 23.89 | 24.07 | 3,437,467 | +0.16(+0.67%) |
Aug 13, 2015 | 23.96 | 24.11 | 23.82 | 23.91 | 3,090,467 | -0.04(-0.18%) |
Aug 12, 2015 | 23.74 | 24.09 | 23.40 | 23.96 | 4,158,109 | -0.01(-0.04%) |
Aug 11, 2015 | 23.59 | 23.98 | 23.45 | 23.97 | 4,659,962 | +0.14(+0.59%) |
Aug 10, 2015 | 23.88 | 24.17 | 23.80 | 23.82 | 4,132,210 | +0.10(+0.41%) |
Aug 07, 2015 | 23.40 | 23.74 | 23.31 | 23.73 | 5,607,176 | +0.34(+1.47%) |
Aug 06, 2015 | 23.30 | 23.76 | 23.24 | 23.38 | 8,650,126 | +0.21(+0.92%) |
Aug 05, 2015 | 23.59 | 23.62 | 23.05 | 23.17 | 5,458,643 | -0.23(-0.98%) |
Aug 04, 2015 | 23.43 | 23.61 | 23.28 | 23.40 | 4,747,362 | +0.02(+0.08%) |
Aug 03, 2015 | 23.31 | 23.46 | 23.18 | 23.38 | 6,869,032 | +0.04(+0.19%) |
Jul 31, 2015 | 23.44 | 23.69 | 23.27 | 23.34 | 7,258,880 | -0.01(-0.04%) |
Jul 30, 2015 | 23.30 | 23.60 | 23.05 | 23.35 | 7,089,207 | -0.01(-0.04%) |
Jul 29, 2015 | 22.80 | 23.47 | 22.80 | 23.36 | 8,476,370 | +0.69(+3.04%) |
Jul 28, 2015 | 21.40 | 22.92 | 21.35 | 22.67 | 14,205,369 | +2.18(+10.66%) |
Jul 27, 2015 | 20.52 | 20.68 | 20.36 | 20.48 | 6,248,130 | -0.19(-0.90%) |
Jul 24, 2015 | 21.05 | 21.17 | 20.47 | 20.67 | 6,477,578 | -0.38(-1.81%) |
Jul 23, 2015 | 20.68 | 21.45 | 20.56 | 21.05 | 10,311,532 | +0.64(+3.12%) |
Jul 22, 2015 | 19.98 | 20.48 | 19.97 | 20.41 | 8,638,304 | +0.40(+1.99%) |
Jul 21, 2015 | 20.25 | 20.37 | 19.92 | 20.01 | 6,727,693 | -0.34(-1.65%) |
Jul 20, 2015 | 20.24 | 20.45 | 20.23 | 20.35 | 4,048,373 | +0.13(+0.66%) |
Jul 17, 2015 | 20.53 | 20.57 | 20.20 | 20.22 | 2,930,818 | -0.36(-1.76%) |
Jul 16, 2015 | 20.85 | 20.98 | 20.54 | 20.58 | 6,299,891 | -0.12(-0.56%) |
Jul 15, 2015 | 20.93 | 20.97 | 20.68 | 20.69 | 4,405,315 | -0.21(-1.02%) |
Jul 14, 2015 | 20.74 | 20.93 | 20.71 | 20.91 | 4,708,632 | +0.11(+0.51%) |
Jul 13, 2015 | 20.91 | 21.00 | 20.69 | 20.80 | 4,571,912 | +0.04(+0.17%) |
Jul 10, 2015 | 20.57 | 20.83 | 20.53 | 20.76 | 3,576,565 | +0.38(+1.87%) |
Jul 09, 2015 | 20.61 | 20.63 | 20.38 | 20.38 | 4,109,428 | +0.10(+0.48%) |
Jul 08, 2015 | 20.64 | 20.66 | 20.15 | 20.29 | 4,611,925 | -0.52(-2.50%) |
Jul 07, 2015 | 20.72 | 20.83 | 20.25 | 20.81 | 7,055,592 | +0.11(+0.51%) |
Jul 06, 2015 | 20.61 | 20.94 | 20.55 | 20.70 | 3,259,567 | -0.09(-0.42%) |
Jul 02, 2015 | 20.98 | 20.79 | 20.79 | 20.79 | 3,681,558 | -0.15(-0.71%) |