Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.50 | 22.53 | 22.28 | 22.45 | 1,220,935 | +0.20(+0.88%) |
Sep 29, 2015 | 22.24 | 22.32 | 22.13 | 22.26 | 1,118,216 | +0.23(+1.07%) |
Sep 28, 2015 | 22.08 | 22.23 | 21.98 | 22.02 | 1,074,381 | -0.11(-0.51%) |
Sep 25, 2015 | 22.35 | 22.42 | 22.08 | 22.14 | 2,742,110 | -0.02(-0.10%) |
Sep 24, 2015 | 21.99 | 22.26 | 21.87 | 22.16 | 3,014,551 | -0.08(-0.34%) |
Sep 23, 2015 | 22.38 | 22.42 | 22.09 | 22.23 | 1,445,183 | -0.27(-1.21%) |
Sep 22, 2015 | 22.53 | 22.57 | 22.32 | 22.51 | 1,225,291 | -0.67(-2.87%) |
Sep 21, 2015 | 23.26 | 23.31 | 23.07 | 23.17 | 808,238 | -0.26(-1.10%) |
Sep 18, 2015 | 23.55 | 23.68 | 23.39 | 23.43 | 1,451,776 | -0.73(-3.04%) |
Sep 17, 2015 | 24.04 | 24.41 | 23.94 | 24.16 | 1,856,909 | +0.48(+2.05%) |
Sep 16, 2015 | 23.55 | 23.70 | 23.48 | 23.68 | 770,886 | +0.34(+1.46%) |
Sep 15, 2015 | 23.17 | 23.37 | 23.15 | 23.34 | 1,088,152 | +0.20(+0.85%) |
Sep 14, 2015 | 23.14 | 23.17 | 23.01 | 23.14 | 1,327,633 | -0.24(-1.04%) |
Sep 11, 2015 | 23.16 | 23.39 | 23.14 | 23.39 | 613,337 | -0.13(-0.55%) |
Sep 10, 2015 | 23.32 | 23.57 | 23.24 | 23.51 | 1,279,089 | +0.22(+0.94%) |
Sep 09, 2015 | 23.78 | 23.84 | 23.28 | 23.29 | 1,902,876 | -0.08(-0.32%) |
Sep 08, 2015 | 23.28 | 23.38 | 23.15 | 23.37 | 1,372,103 | +0.42(+1.85%) |
Sep 04, 2015 | 22.82 | 22.95 | 22.95 | 22.95 | 1,838,211 | -0.39(-1.65%) |
Sep 03, 2015 | 23.42 | 23.59 | 23.26 | 23.33 | 4,837,552 | -0.34(-1.44%) |
Sep 02, 2015 | 23.78 | 23.78 | 23.43 | 23.67 | 1,491,964 | +0.12(+0.51%) |
Sep 01, 2015 | 23.76 | 23.77 | 23.47 | 23.55 | 3,627,114 | -0.70(-2.87%) |
Aug 31, 2015 | 24.26 | 24.30 | 24.06 | 24.25 | 2,089,361 | -0.17(-0.68%) |
Aug 28, 2015 | 24.31 | 24.46 | 24.24 | 24.41 | 1,964,583 | -0.08(-0.34%) |
Aug 27, 2015 | 24.38 | 24.53 | 24.23 | 24.50 | 3,233,584 | +0.20(+0.81%) |
Aug 26, 2015 | 24.27 | 24.31 | 23.76 | 24.30 | 4,048,320 | +0.53(+2.23%) |
Aug 25, 2015 | 24.52 | 24.54 | 23.61 | 23.77 | 3,186,216 | +0.05(+0.19%) |
Aug 24, 2015 | 23.54 | 24.41 | 23.34 | 23.73 | 5,713,040 | -0.73(-3.00%) |
Aug 21, 2015 | 24.89 | 25.02 | 24.35 | 24.46 | 1,817,691 | -0.37(-1.49%) |
Aug 20, 2015 | 25.17 | 25.19 | 24.80 | 24.83 | 1,488,062 | -0.54(-2.12%) |
Aug 19, 2015 | 25.20 | 25.50 | 25.16 | 25.37 | 1,746,568 | +0.02(+0.09%) |
Aug 18, 2015 | 25.47 | 25.49 | 25.33 | 25.35 | 741,132 | -0.24(-0.95%) |
Aug 17, 2015 | 25.35 | 25.59 | 25.29 | 25.59 | 562,024 | -0.13(-0.50%) |
Aug 14, 2015 | 25.63 | 25.73 | 25.56 | 25.72 | 412,383 | -0.08(-0.32%) |
Aug 13, 2015 | 25.84 | 25.87 | 25.75 | 25.80 | 822,526 | -0.26(-0.99%) |
Aug 12, 2015 | 25.81 | 26.10 | 25.69 | 26.06 | 1,312,360 | -0.03(-0.12%) |
Aug 11, 2015 | 26.23 | 26.23 | 25.96 | 26.09 | 2,650,993 | -0.24(-0.92%) |
Aug 10, 2015 | 26.10 | 26.34 | 26.10 | 26.33 | 1,280,851 | +0.41(+1.58%) |
Aug 07, 2015 | 25.74 | 25.94 | 25.70 | 25.92 | 729,773 | +0.00(+0.00%) |
Aug 06, 2015 | 25.91 | 25.97 | 25.79 | 25.92 | 1,568,343 | +0.05(+0.18%) |
Aug 05, 2015 | 25.88 | 26.00 | 25.78 | 25.88 | 3,763,155 | +0.20(+0.77%) |
Aug 04, 2015 | 25.79 | 25.83 | 25.60 | 25.68 | 878,033 | -0.33(-1.28%) |
Aug 03, 2015 | 26.14 | 26.15 | 25.88 | 26.01 | 1,162,545 | +0.08(+0.29%) |
Jul 31, 2015 | 25.89 | 26.07 | 25.83 | 25.94 | 1,424,658 | +0.08(+0.32%) |
Jul 30, 2015 | 25.83 | 25.86 | 25.65 | 25.85 | 2,663,834 | -0.36(-1.39%) |
Jul 29, 2015 | 26.06 | 26.40 | 26.06 | 26.22 | 1,437,845 | -0.10(-0.37%) |
Jul 28, 2015 | 26.25 | 26.34 | 26.12 | 26.31 | 1,244,109 | +0.29(+1.11%) |
Jul 27, 2015 | 26.27 | 26.27 | 25.98 | 26.03 | 3,152,627 | +0.00(+0.00%) |
Jul 24, 2015 | 26.20 | 26.31 | 26.03 | 26.03 | 1,207,802 | -0.39(-1.49%) |
Jul 23, 2015 | 26.61 | 26.65 | 26.39 | 26.42 | 1,483,071 | -0.09(-0.34%) |
Jul 22, 2015 | 26.46 | 26.55 | 26.39 | 26.51 | 2,303,228 | +0.06(+0.23%) |
Jul 21, 2015 | 26.44 | 26.56 | 26.38 | 26.45 | 538,399 | -0.03(-0.11%) |
Jul 20, 2015 | 26.52 | 26.56 | 26.43 | 26.48 | 896,180 | +0.13(+0.49%) |
Jul 17, 2015 | 26.44 | 26.44 | 26.28 | 26.35 | 2,133,865 | -0.12(-0.46%) |
Jul 16, 2015 | 26.45 | 26.57 | 26.44 | 26.47 | 1,619,930 | +0.34(+1.30%) |
Jul 15, 2015 | 26.21 | 26.27 | 25.99 | 26.13 | 1,339,034 | -0.04(-0.14%) |
Jul 14, 2015 | 26.08 | 26.21 | 26.00 | 26.17 | 5,000,371 | +0.10(+0.38%) |
Jul 13, 2015 | 26.19 | 26.24 | 26.03 | 26.07 | 3,583,173 | -0.08(-0.29%) |
Jul 10, 2015 | 26.08 | 26.22 | 25.95 | 26.15 | 3,139,352 | +1.34(+5.40%) |
Jul 09, 2015 | 25.00 | 25.08 | 24.78 | 24.81 | 3,011,847 | +0.53(+2.18%) |
Jul 08, 2015 | 24.30 | 24.48 | 24.16 | 24.28 | 6,301,795 | -0.43(-1.75%) |
Jul 07, 2015 | 24.13 | 24.86 | 23.85 | 24.71 | 2,745,964 | +0.21(+0.87%) |
Jul 06, 2015 | 24.48 | 24.80 | 24.35 | 24.50 | 2,104,106 | -0.89(-3.49%) |
Jul 02, 2015 | 25.41 | 25.38 | 25.38 | 25.38 | 1,042,480 | +0.00(+0.00%) |