Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.91 | 19.16 | 18.85 | 19.15 | 9,803,387 | +0.58(+3.14%) |
Sep 29, 2015 | 18.72 | 18.77 | 18.46 | 18.57 | 12,869,837 | +0.16(+0.85%) |
Sep 28, 2015 | 18.73 | 18.73 | 18.39 | 18.41 | 12,612,870 | -0.66(-3.45%) |
Sep 25, 2015 | 19.12 | 19.21 | 18.96 | 19.07 | 11,043,824 | +0.17(+0.90%) |
Sep 24, 2015 | 18.61 | 19.00 | 18.49 | 18.90 | 15,549,618 | +0.15(+0.80%) |
Sep 23, 2015 | 19.20 | 19.22 | 18.73 | 18.75 | 11,948,055 | -0.29(-1.55%) |
Sep 22, 2015 | 18.87 | 19.08 | 18.82 | 19.05 | 16,523,887 | -0.42(-2.16%) |
Sep 21, 2015 | 19.45 | 19.54 | 19.37 | 19.47 | 8,856,075 | -0.02(-0.10%) |
Sep 18, 2015 | 19.75 | 19.86 | 19.41 | 19.49 | 12,478,364 | -0.64(-3.18%) |
Sep 17, 2015 | 20.14 | 20.44 | 20.02 | 20.12 | 12,820,537 | -0.01(-0.06%) |
Sep 16, 2015 | 19.84 | 20.21 | 19.84 | 20.14 | 12,516,646 | +0.64(+3.28%) |
Sep 15, 2015 | 19.38 | 19.62 | 19.37 | 19.50 | 8,960,981 | +0.27(+1.40%) |
Sep 14, 2015 | 19.27 | 19.31 | 19.08 | 19.23 | 8,986,161 | -0.21(-1.06%) |
Sep 11, 2015 | 19.46 | 19.48 | 19.29 | 19.43 | 9,935,961 | -0.13(-0.64%) |
Sep 10, 2015 | 19.49 | 19.70 | 19.30 | 19.56 | 16,895,214 | +0.19(+1.00%) |
Sep 09, 2015 | 19.98 | 20.09 | 19.35 | 19.37 | 20,535,428 | -0.32(-1.62%) |
Sep 08, 2015 | 19.81 | 19.82 | 19.57 | 19.69 | 36,592,580 | +0.44(+2.31%) |
Sep 04, 2015 | 19.55 | 19.24 | 19.24 | 19.24 | 27,054,190 | -1.07(-5.28%) |
Sep 03, 2015 | 20.17 | 20.61 | 20.11 | 20.31 | 11,865,593 | +0.13(+0.65%) |
Sep 02, 2015 | 20.35 | 20.36 | 19.78 | 20.18 | 17,007,504 | +0.04(+0.19%) |
Sep 01, 2015 | 20.29 | 20.45 | 20.01 | 20.14 | 17,215,064 | -0.88(-4.17%) |
Aug 31, 2015 | 20.67 | 21.08 | 20.36 | 21.02 | 11,351,664 | +0.18(+0.84%) |
Aug 28, 2015 | 20.43 | 21.04 | 20.43 | 20.85 | 14,485,605 | +0.14(+0.70%) |
Aug 27, 2015 | 20.01 | 20.70 | 19.98 | 20.70 | 20,692,042 | +1.21(+6.21%) |
Aug 26, 2015 | 19.83 | 19.84 | 19.13 | 19.49 | 19,150,000 | +0.24(+1.27%) |
Aug 25, 2015 | 20.03 | 20.07 | 19.23 | 19.25 | 20,660,346 | -0.30(-1.54%) |
Aug 24, 2015 | 19.74 | 20.19 | 19.36 | 19.55 | 29,612,136 | -1.24(-5.97%) |
Aug 21, 2015 | 21.47 | 21.57 | 20.79 | 20.79 | 13,845,119 | -0.76(-3.52%) |
Aug 20, 2015 | 21.94 | 22.12 | 21.55 | 21.55 | 10,410,175 | -0.18(-0.81%) |
Aug 19, 2015 | 21.97 | 22.03 | 21.59 | 21.72 | 10,535,811 | -0.37(-1.67%) |
Aug 18, 2015 | 22.12 | 22.14 | 22.02 | 22.09 | 7,118,656 | -0.18(-0.79%) |
Aug 17, 2015 | 22.24 | 22.29 | 22.03 | 22.27 | 8,871,035 | -0.15(-0.67%) |
Aug 14, 2015 | 22.27 | 22.47 | 22.26 | 22.42 | 7,438,040 | -0.09(-0.42%) |
Aug 13, 2015 | 22.59 | 22.61 | 22.44 | 22.51 | 8,550,182 | -0.33(-1.43%) |
Aug 12, 2015 | 22.54 | 22.88 | 22.41 | 22.84 | 10,153,007 | +0.24(+1.08%) |
Aug 11, 2015 | 22.46 | 22.60 | 22.31 | 22.59 | 9,784,374 | -0.14(-0.63%) |
Aug 10, 2015 | 22.35 | 22.75 | 22.26 | 22.74 | 10,258,051 | +0.38(+1.68%) |
Aug 07, 2015 | 22.50 | 22.74 | 22.34 | 22.36 | 7,693,620 | -0.13(-0.56%) |
Aug 06, 2015 | 22.34 | 22.51 | 22.21 | 22.49 | 12,915,981 | +0.01(+0.03%) |
Aug 05, 2015 | 22.91 | 22.98 | 22.47 | 22.48 | 10,839,686 | -0.04(-0.19%) |
Aug 04, 2015 | 22.64 | 22.72 | 22.45 | 22.52 | 10,383,095 | +0.04(+0.16%) |
Aug 03, 2015 | 22.58 | 22.71 | 22.40 | 22.49 | 9,021,440 | -0.30(-1.33%) |
Jul 31, 2015 | 23.01 | 23.03 | 22.75 | 22.79 | 9,197,792 | -0.44(-1.88%) |
Jul 30, 2015 | 23.34 | 23.46 | 23.09 | 23.23 | 7,675,187 | +0.18(+0.78%) |
Jul 29, 2015 | 22.85 | 23.13 | 22.73 | 23.05 | 11,003,104 | +0.06(+0.27%) |
Jul 28, 2015 | 22.74 | 23.01 | 22.56 | 22.99 | 13,335,900 | +0.76(+3.44%) |
Jul 27, 2015 | 22.28 | 22.42 | 22.11 | 22.22 | 14,720,286 | -0.32(-1.42%) |
Jul 24, 2015 | 22.85 | 22.90 | 22.44 | 22.54 | 11,849,737 | -0.45(-1.96%) |
Jul 23, 2015 | 23.19 | 23.25 | 22.85 | 22.99 | 13,983,101 | -0.38(-1.61%) |
Jul 22, 2015 | 23.67 | 23.68 | 23.31 | 23.37 | 10,994,573 | -0.51(-2.12%) |
Jul 21, 2015 | 23.85 | 24.01 | 23.84 | 23.87 | 9,188,943 | -0.01(-0.05%) |
Jul 20, 2015 | 24.07 | 24.08 | 23.89 | 23.89 | 6,703,178 | -0.23(-0.95%) |
Jul 17, 2015 | 24.31 | 24.31 | 24.04 | 24.12 | 6,900,424 | -0.26(-1.06%) |
Jul 16, 2015 | 24.53 | 24.55 | 24.33 | 24.37 | 7,438,914 | -0.31(-1.25%) |
Jul 15, 2015 | 24.75 | 24.79 | 24.51 | 24.68 | 6,498,805 | -0.18(-0.72%) |
Jul 14, 2015 | 24.64 | 24.88 | 24.60 | 24.86 | 5,592,147 | +0.23(+0.93%) |
Jul 13, 2015 | 24.69 | 24.73 | 24.58 | 24.63 | 5,571,908 | +0.04(+0.15%) |
Jul 10, 2015 | 24.71 | 24.78 | 24.33 | 24.60 | 9,404,348 | +0.47(+1.97%) |
Jul 09, 2015 | 24.42 | 24.48 | 24.12 | 24.12 | 8,849,718 | -0.01(-0.05%) |
Jul 08, 2015 | 24.21 | 24.30 | 24.01 | 24.13 | 9,621,369 | -0.35(-1.41%) |
Jul 07, 2015 | 24.23 | 24.58 | 23.88 | 24.48 | 17,137,122 | -0.12(-0.50%) |
Jul 06, 2015 | 24.95 | 25.05 | 24.57 | 24.60 | 13,727,355 | -0.85(-3.34%) |
Jul 02, 2015 | 25.11 | 25.45 | 25.45 | 25.45 | 19,099,072 | +1.25(+5.14%) |