Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.24 | 21.32 | 20.97 | 21.21 | 47,544,272 | +0.26(+1.26%) |
Sep 29, 2015 | 20.74 | 21.23 | 20.71 | 20.95 | 45,956,056 | +0.14(+0.65%) |
Sep 28, 2015 | 21.41 | 21.48 | 20.69 | 20.81 | 63,051,244 | -0.72(-3.36%) |
Sep 25, 2015 | 22.26 | 22.35 | 21.37 | 21.54 | 51,120,036 | -0.55(-2.48%) |
Sep 24, 2015 | 21.85 | 22.21 | 21.66 | 22.08 | 45,108,496 | +0.05(+0.25%) |
Sep 23, 2015 | 21.76 | 22.16 | 21.74 | 22.03 | 38,682,104 | +0.24(+1.12%) |
Sep 22, 2015 | 21.60 | 21.83 | 21.50 | 21.79 | 35,963,400 | -0.11(-0.49%) |
Sep 21, 2015 | 22.35 | 22.51 | 21.77 | 21.89 | 35,100,356 | -0.29(-1.31%) |
Sep 18, 2015 | 22.34 | 22.58 | 22.18 | 22.19 | 54,417,276 | -0.43(-1.88%) |
Sep 17, 2015 | 22.40 | 22.93 | 22.37 | 22.61 | 37,513,348 | +0.20(+0.90%) |
Sep 16, 2015 | 22.27 | 22.48 | 22.09 | 22.41 | 31,702,014 | +0.01(+0.03%) |
Sep 15, 2015 | 22.25 | 22.52 | 22.16 | 22.40 | 30,982,178 | +0.31(+1.41%) |
Sep 14, 2015 | 22.25 | 22.31 | 22.00 | 22.09 | 23,077,558 | -0.18(-0.79%) |
Sep 11, 2015 | 22.00 | 22.28 | 21.85 | 22.27 | 33,137,556 | +0.24(+1.07%) |
Sep 10, 2015 | 21.60 | 22.13 | 21.57 | 22.03 | 46,362,988 | +0.45(+2.06%) |
Sep 09, 2015 | 22.29 | 22.31 | 21.52 | 21.58 | 31,683,100 | -0.39(-1.75%) |
Sep 08, 2015 | 21.50 | 22.00 | 21.50 | 21.97 | 38,458,000 | +0.78(+3.70%) |
Sep 04, 2015 | 21.24 | 21.19 | 21.19 | 21.19 | 33,409,302 | -0.35(-1.63%) |
Sep 03, 2015 | 21.79 | 21.89 | 21.45 | 21.54 | 31,965,484 | -0.05(-0.25%) |
Sep 02, 2015 | 21.56 | 21.59 | 21.19 | 21.59 | 46,529,412 | +0.41(+1.95%) |
Sep 01, 2015 | 21.25 | 21.52 | 21.06 | 21.18 | 57,949,300 | -0.58(-2.67%) |
Aug 31, 2015 | 22.09 | 22.10 | 21.58 | 21.76 | 47,418,584 | -0.30(-1.35%) |
Aug 28, 2015 | 22.49 | 22.53 | 21.95 | 22.06 | 49,591,752 | -0.41(-1.80%) |
Aug 27, 2015 | 22.14 | 22.71 | 22.06 | 22.46 | 57,145,100 | +0.56(+2.56%) |
Aug 26, 2015 | 21.67 | 21.98 | 21.17 | 21.90 | 64,625,620 | +0.74(+3.48%) |
Aug 25, 2015 | 22.42 | 22.44 | 21.15 | 21.17 | 62,632,724 | -0.53(-2.46%) |
Aug 24, 2015 | 21.59 | 22.46 | 19.23 | 21.70 | 77,380,168 | -0.95(-4.20%) |
Aug 21, 2015 | 23.12 | 23.34 | 22.65 | 22.65 | 49,587,340 | -0.68(-2.92%) |
Aug 20, 2015 | 23.58 | 23.73 | 23.33 | 23.33 | 27,785,024 | -0.49(-2.04%) |
Aug 19, 2015 | 23.89 | 23.97 | 23.61 | 23.82 | 26,409,148 | -0.17(-0.70%) |
Aug 18, 2015 | 23.90 | 24.04 | 23.83 | 23.99 | 19,757,746 | +0.01(+0.06%) |
Aug 17, 2015 | 23.71 | 24.00 | 23.64 | 23.98 | 20,554,732 | +0.12(+0.51%) |
Aug 14, 2015 | 23.89 | 23.98 | 23.66 | 23.85 | 26,752,524 | -0.03(-0.11%) |
Aug 13, 2015 | 23.89 | 24.06 | 23.58 | 23.88 | 28,933,962 | -0.01(-0.03%) |
Aug 12, 2015 | 23.55 | 23.77 | 23.44 | 23.89 | 41,436,584 | +0.17(+0.71%) |
Aug 11, 2015 | 23.78 | 23.80 | 23.60 | 23.72 | 28,481,108 | -0.16(-0.68%) |
Aug 10, 2015 | 23.78 | 23.95 | 23.73 | 23.88 | 23,127,636 | +0.11(+0.48%) |
Aug 07, 2015 | 23.75 | 23.84 | 23.55 | 23.77 | 21,698,028 | +0.01(+0.06%) |
Aug 06, 2015 | 24.29 | 24.30 | 23.66 | 23.75 | 36,235,048 | -0.44(-1.81%) |
Aug 05, 2015 | 24.36 | 24.43 | 24.16 | 24.19 | 35,903,932 | -0.01(-0.03%) |
Aug 04, 2015 | 24.27 | 24.27 | 24.00 | 24.20 | 38,398,916 | -0.03(-0.11%) |
Aug 03, 2015 | 24.32 | 24.33 | 24.06 | 24.22 | 25,512,662 | +0.06(+0.25%) |
Jul 31, 2015 | 24.06 | 24.43 | 24.04 | 24.16 | 43,282,740 | +0.22(+0.92%) |
Jul 30, 2015 | 23.91 | 24.12 | 23.72 | 23.94 | 32,086,924 | -0.02(-0.08%) |
Jul 29, 2015 | 23.78 | 24.21 | 23.75 | 23.96 | 67,665,064 | +0.27(+1.16%) |
Jul 28, 2015 | 23.41 | 23.77 | 23.05 | 23.69 | 54,722,952 | +0.68(+2.94%) |
Jul 27, 2015 | 22.90 | 23.05 | 22.70 | 23.01 | 46,743,052 | +0.05(+0.23%) |
Jul 24, 2015 | 23.21 | 23.27 | 22.88 | 22.96 | 31,976,860 | -0.35(-1.50%) |
Jul 23, 2015 | 23.45 | 23.45 | 23.20 | 23.31 | 18,978,980 | -0.07(-0.29%) |
Jul 22, 2015 | 23.49 | 23.59 | 23.30 | 23.37 | 26,299,572 | -0.17(-0.74%) |
Jul 21, 2015 | 23.61 | 23.68 | 23.37 | 23.55 | 26,350,074 | -0.07(-0.28%) |
Jul 20, 2015 | 23.54 | 23.70 | 23.51 | 23.61 | 22,044,270 | +0.11(+0.48%) |
Jul 17, 2015 | 23.46 | 23.51 | 23.40 | 23.50 | 25,033,974 | -0.02(-0.09%) |
Jul 16, 2015 | 23.55 | 23.59 | 23.47 | 23.52 | 22,849,346 | +0.08(+0.34%) |
Jul 15, 2015 | 23.47 | 23.53 | 23.39 | 23.44 | 29,048,892 | -0.07(-0.29%) |
Jul 14, 2015 | 23.29 | 23.55 | 23.26 | 23.51 | 27,601,978 | +0.17(+0.75%) |
Jul 13, 2015 | 23.13 | 23.35 | 23.11 | 23.33 | 27,198,688 | +0.31(+1.34%) |
Jul 10, 2015 | 22.94 | 23.08 | 22.88 | 23.03 | 31,556,378 | +0.33(+1.48%) |
Jul 09, 2015 | 22.68 | 22.77 | 22.60 | 22.69 | 32,992,892 | +0.27(+1.23%) |
Jul 08, 2015 | 22.48 | 22.60 | 22.38 | 22.42 | 30,158,822 | -0.19(-0.83%) |
Jul 07, 2015 | 22.34 | 22.67 | 22.21 | 22.60 | 38,579,676 | +0.32(+1.44%) |
Jul 06, 2015 | 22.31 | 22.54 | 22.17 | 22.28 | 31,326,584 | -0.08(-0.36%) |
Jul 02, 2015 | 22.61 | 22.36 | 22.36 | 22.36 | 33,766,188 | -0.21(-0.95%) |