Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.47 | 21.09 | 20.24 | 20.87 | 33,760,448 | -1.26(-5.69%) |
Sep 29, 2015 | 22.12 | 22.23 | 21.70 | 22.13 | 6,472,286 | +0.07(+0.30%) |
Sep 28, 2015 | 22.69 | 22.86 | 22.00 | 22.07 | 6,215,267 | -0.75(-3.27%) |
Sep 25, 2015 | 22.88 | 23.03 | 22.70 | 22.82 | 3,851,920 | +0.10(+0.45%) |
Sep 24, 2015 | 22.76 | 22.95 | 22.60 | 22.71 | 6,286,979 | -0.19(-0.83%) |
Sep 23, 2015 | 23.22 | 23.22 | 22.82 | 22.90 | 3,829,051 | -0.32(-1.36%) |
Sep 22, 2015 | 23.30 | 23.41 | 23.06 | 23.22 | 5,152,235 | -0.31(-1.31%) |
Sep 21, 2015 | 23.22 | 23.69 | 23.20 | 23.53 | 7,680,762 | +0.40(+1.74%) |
Sep 18, 2015 | 23.28 | 23.62 | 23.01 | 23.12 | 11,264,145 | -0.48(-2.05%) |
Sep 17, 2015 | 23.59 | 24.02 | 23.52 | 23.61 | 6,532,664 | +0.17(+0.72%) |
Sep 16, 2015 | 23.28 | 23.49 | 23.25 | 23.44 | 8,552,814 | +0.17(+0.72%) |
Sep 15, 2015 | 23.58 | 23.70 | 23.20 | 23.27 | 7,901,787 | -0.30(-1.27%) |
Sep 14, 2015 | 23.74 | 23.92 | 23.54 | 23.57 | 4,441,402 | -0.12(-0.49%) |
Sep 11, 2015 | 23.69 | 23.73 | 23.17 | 23.69 | 5,310,899 | -0.11(-0.46%) |
Sep 10, 2015 | 23.80 | 24.08 | 23.72 | 23.80 | 4,431,311 | -0.04(-0.15%) |
Sep 09, 2015 | 24.23 | 24.30 | 23.80 | 23.83 | 4,949,433 | -0.16(-0.67%) |
Sep 08, 2015 | 24.07 | 24.15 | 23.72 | 23.99 | 5,173,002 | +0.26(+1.08%) |
Sep 04, 2015 | 23.73 | 23.74 | 23.74 | 23.74 | 6,162,792 | -0.44(-1.82%) |
Sep 03, 2015 | 23.98 | 24.38 | 23.96 | 24.18 | 5,492,781 | +0.27(+1.13%) |
Sep 02, 2015 | 23.97 | 24.19 | 23.72 | 23.91 | 5,640,951 | +0.27(+1.15%) |
Sep 01, 2015 | 23.62 | 23.90 | 23.49 | 23.64 | 4,256,417 | -0.40(-1.65%) |
Aug 31, 2015 | 23.99 | 24.16 | 23.81 | 24.03 | 4,511,007 | -0.01(-0.06%) |
Aug 28, 2015 | 24.12 | 24.39 | 23.94 | 24.05 | 3,910,835 | -0.10(-0.42%) |
Aug 27, 2015 | 24.18 | 24.38 | 23.73 | 24.15 | 3,978,126 | +0.10(+0.40%) |
Aug 26, 2015 | 23.71 | 24.11 | 23.35 | 24.05 | 5,798,125 | +0.83(+3.56%) |
Aug 25, 2015 | 24.20 | 24.22 | 23.22 | 23.23 | 8,684,879 | -0.22(-0.94%) |
Aug 24, 2015 | 22.90 | 23.89 | 22.52 | 23.45 | 17,421,016 | -0.13(-0.56%) |
Aug 21, 2015 | 24.67 | 24.76 | 23.57 | 23.58 | 13,169,559 | -1.08(-4.37%) |
Aug 20, 2015 | 24.72 | 25.02 | 24.57 | 24.65 | 8,722,911 | -0.32(-1.29%) |
Aug 19, 2015 | 25.12 | 25.29 | 24.92 | 24.98 | 3,890,400 | -0.40(-1.59%) |
Aug 18, 2015 | 25.22 | 25.58 | 25.25 | 25.38 | 5,865,073 | +0.12(+0.49%) |
Aug 17, 2015 | 25.06 | 25.29 | 24.85 | 25.25 | 5,558,360 | +0.18(+0.73%) |
Aug 14, 2015 | 25.16 | 25.31 | 24.95 | 25.07 | 5,368,254 | -0.01(-0.06%) |
Aug 13, 2015 | 25.67 | 25.69 | 25.00 | 25.09 | 9,621,009 | -0.62(-2.42%) |
Aug 12, 2015 | 25.78 | 25.79 | 25.33 | 25.71 | 5,567,994 | -0.26(-0.99%) |
Aug 11, 2015 | 25.47 | 26.05 | 25.36 | 25.96 | 7,807,824 | +0.14(+0.54%) |
Aug 10, 2015 | 25.16 | 25.88 | 25.16 | 25.83 | 5,923,838 | +0.27(+1.06%) |
Aug 07, 2015 | 25.53 | 25.74 | 25.39 | 25.55 | 8,252,321 | -0.03(-0.11%) |
Aug 06, 2015 | 25.79 | 25.80 | 25.14 | 25.58 | 5,290,144 | -0.19(-0.74%) |
Aug 05, 2015 | 25.89 | 26.09 | 25.72 | 25.77 | 4,581,528 | +0.02(+0.09%) |
Aug 04, 2015 | 26.26 | 26.37 | 25.72 | 25.75 | 7,307,985 | -0.51(-1.95%) |
Aug 03, 2015 | 26.72 | 26.73 | 26.10 | 26.26 | 3,808,280 | -0.45(-1.70%) |
Jul 31, 2015 | 26.45 | 26.91 | 26.18 | 26.72 | 10,591,158 | +0.32(+1.19%) |
Jul 30, 2015 | 26.45 | 26.45 | 26.15 | 26.40 | 2,939,600 | -0.11(-0.41%) |
Jul 29, 2015 | 26.28 | 26.59 | 26.24 | 26.51 | 2,832,088 | +0.14(+0.53%) |
Jul 28, 2015 | 26.60 | 26.68 | 26.06 | 26.37 | 5,188,943 | -0.15(-0.58%) |
Jul 27, 2015 | 26.28 | 26.62 | 26.13 | 26.53 | 8,122,124 | +0.18(+0.67%) |
Jul 24, 2015 | 26.62 | 26.63 | 26.25 | 26.35 | 4,966,426 | -0.32(-1.18%) |
Jul 23, 2015 | 26.63 | 27.18 | 26.54 | 26.67 | 6,259,419 | +0.19(+0.72%) |
Jul 22, 2015 | 26.95 | 27.01 | 26.35 | 26.48 | 13,328,164 | -0.57(-2.11%) |
Jul 21, 2015 | 27.55 | 27.59 | 26.87 | 27.05 | 6,072,021 | -0.50(-1.81%) |
Jul 20, 2015 | 27.58 | 27.69 | 27.50 | 27.55 | 2,283,523 | -0.02(-0.08%) |
Jul 17, 2015 | 27.78 | 27.92 | 27.51 | 27.57 | 2,999,180 | -0.33(-1.18%) |
Jul 16, 2015 | 27.73 | 27.98 | 27.55 | 27.90 | 3,547,587 | +0.22(+0.79%) |
Jul 15, 2015 | 27.71 | 27.74 | 27.55 | 27.68 | 2,763,913 | -0.01(-0.03%) |
Jul 14, 2015 | 27.67 | 27.87 | 27.66 | 27.69 | 2,904,309 | +0.07(+0.24%) |
Jul 13, 2015 | 27.78 | 27.84 | 27.46 | 27.62 | 4,080,005 | +0.10(+0.35%) |
Jul 10, 2015 | 27.63 | 27.65 | 26.98 | 27.52 | 13,437,890 | -0.15(-0.53%) |
Jul 09, 2015 | 28.30 | 28.39 | 27.66 | 27.67 | 5,467,413 | -0.44(-1.56%) |
Jul 08, 2015 | 28.41 | 28.51 | 28.10 | 28.11 | 3,699,405 | -0.43(-1.51%) |
Jul 07, 2015 | 28.26 | 28.56 | 28.09 | 28.54 | 3,910,772 | +0.31(+1.12%) |
Jul 06, 2015 | 28.11 | 28.51 | 27.93 | 28.23 | 3,375,056 | +0.11(+0.39%) |
Jul 02, 2015 | 28.04 | 28.12 | 28.12 | 28.12 | 2,934,075 | +0.12(+0.44%) |