Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.61 | 20.68 | 20.41 | 20.59 | 12,419,480 | +0.46(+2.26%) |
Sep 29, 2015 | 20.11 | 20.23 | 19.96 | 20.13 | 11,732,251 | +0.08(+0.41%) |
Sep 28, 2015 | 20.37 | 20.39 | 20.02 | 20.05 | 11,527,576 | -0.41(-2.03%) |
Sep 25, 2015 | 20.66 | 20.72 | 20.37 | 20.46 | 13,713,254 | +0.23(+1.12%) |
Sep 24, 2015 | 20.08 | 20.32 | 19.84 | 20.24 | 40,897,128 | -0.28(-1.38%) |
Sep 23, 2015 | 20.69 | 20.71 | 20.46 | 20.52 | 7,840,947 | -0.16(-0.77%) |
Sep 22, 2015 | 20.72 | 20.77 | 20.52 | 20.68 | 14,254,224 | -0.57(-2.66%) |
Sep 21, 2015 | 21.24 | 21.36 | 21.11 | 21.24 | 7,996,405 | +0.10(+0.47%) |
Sep 18, 2015 | 20.94 | 21.21 | 20.94 | 21.14 | 13,490,942 | -0.41(-1.90%) |
Sep 17, 2015 | 21.61 | 21.86 | 21.50 | 21.56 | 11,149,938 | -0.13(-0.59%) |
Sep 16, 2015 | 21.59 | 21.71 | 21.50 | 21.68 | 11,424,325 | +0.35(+1.64%) |
Sep 15, 2015 | 21.14 | 21.36 | 21.08 | 21.33 | 8,044,288 | +0.25(+1.20%) |
Sep 14, 2015 | 21.14 | 21.20 | 21.01 | 21.08 | 8,215,024 | -0.18(-0.85%) |
Sep 11, 2015 | 21.18 | 21.27 | 21.13 | 21.26 | 6,703,862 | -0.17(-0.81%) |
Sep 10, 2015 | 21.41 | 21.51 | 21.32 | 21.43 | 10,424,804 | +0.06(+0.26%) |
Sep 09, 2015 | 21.97 | 21.99 | 21.35 | 21.38 | 18,568,314 | -0.17(-0.77%) |
Sep 08, 2015 | 21.55 | 21.61 | 21.38 | 21.54 | 13,561,077 | +0.46(+2.16%) |
Sep 04, 2015 | 21.11 | 21.09 | 21.09 | 21.09 | 9,840,718 | -0.44(-2.05%) |
Sep 03, 2015 | 21.62 | 21.81 | 21.49 | 21.53 | 14,066,414 | +0.16(+0.74%) |
Sep 02, 2015 | 21.39 | 21.40 | 21.12 | 21.37 | 15,077,443 | +0.38(+1.83%) |
Sep 01, 2015 | 21.18 | 21.28 | 20.92 | 20.99 | 17,341,424 | -0.71(-3.26%) |
Aug 31, 2015 | 21.68 | 21.85 | 21.61 | 21.69 | 9,330,878 | -0.18(-0.83%) |
Aug 28, 2015 | 21.72 | 21.92 | 21.66 | 21.88 | 18,700,466 | -0.04(-0.17%) |
Aug 27, 2015 | 21.83 | 21.94 | 21.61 | 21.91 | 24,920,666 | +0.40(+1.85%) |
Aug 26, 2015 | 21.43 | 21.53 | 20.93 | 21.51 | 25,638,874 | +0.79(+3.80%) |
Aug 25, 2015 | 21.50 | 21.56 | 20.65 | 20.73 | 31,719,890 | +0.32(+1.55%) |
Aug 24, 2015 | 20.09 | 21.09 | 19.74 | 20.41 | 48,570,200 | -1.03(-4.79%) |
Aug 21, 2015 | 22.05 | 22.17 | 21.37 | 21.44 | 28,080,044 | -0.70(-3.15%) |
Aug 20, 2015 | 22.62 | 22.65 | 22.13 | 22.14 | 30,844,878 | -0.81(-3.53%) |
Aug 19, 2015 | 23.09 | 23.09 | 22.89 | 22.94 | 13,521,313 | -0.42(-1.79%) |
Aug 18, 2015 | 23.41 | 23.44 | 23.32 | 23.36 | 9,376,128 | -0.10(-0.42%) |
Aug 17, 2015 | 23.16 | 23.46 | 23.12 | 23.46 | 9,068,150 | -0.06(-0.24%) |
Aug 14, 2015 | 23.38 | 23.52 | 23.32 | 23.52 | 7,003,926 | +0.03(+0.14%) |
Aug 13, 2015 | 23.57 | 23.60 | 23.43 | 23.48 | 7,663,569 | -0.06(-0.27%) |
Aug 12, 2015 | 23.41 | 23.56 | 23.17 | 23.55 | 31,784,538 | -0.55(-2.30%) |
Aug 11, 2015 | 24.14 | 24.18 | 24.01 | 24.10 | 12,203,874 | -0.50(-2.04%) |
Aug 10, 2015 | 24.50 | 24.60 | 24.47 | 24.60 | 6,330,109 | +0.16(+0.66%) |
Aug 07, 2015 | 24.47 | 24.50 | 24.36 | 24.44 | 7,747,300 | -0.11(-0.46%) |
Aug 06, 2015 | 24.70 | 24.72 | 24.47 | 24.55 | 7,965,843 | -0.02(-0.06%) |
Aug 05, 2015 | 24.56 | 24.68 | 24.54 | 24.57 | 10,456,030 | +0.23(+0.96%) |
Aug 04, 2015 | 24.28 | 24.35 | 24.24 | 24.33 | 6,880,719 | +0.01(+0.03%) |
Aug 03, 2015 | 24.38 | 24.43 | 24.24 | 24.33 | 9,075,245 | +0.18(+0.75%) |
Jul 31, 2015 | 23.97 | 24.18 | 23.89 | 24.15 | 6,316,077 | +0.09(+0.38%) |
Jul 30, 2015 | 23.98 | 24.06 | 23.84 | 24.05 | 6,423,753 | +0.00(+0.00%) |
Jul 29, 2015 | 23.87 | 24.11 | 23.85 | 24.05 | 8,457,601 | +0.19(+0.79%) |
Jul 28, 2015 | 23.78 | 23.91 | 23.65 | 23.87 | 9,079,671 | +0.33(+1.41%) |
Jul 27, 2015 | 23.71 | 23.72 | 23.48 | 23.54 | 16,343,669 | -0.45(-1.88%) |
Jul 24, 2015 | 24.28 | 24.29 | 23.96 | 23.99 | 6,561,959 | -0.24(-0.99%) |
Jul 23, 2015 | 24.39 | 24.41 | 24.19 | 24.23 | 8,340,572 | -0.18(-0.76%) |
Jul 22, 2015 | 24.33 | 24.45 | 24.32 | 24.41 | 5,032,159 | -0.08(-0.32%) |
Jul 21, 2015 | 24.63 | 24.65 | 24.42 | 24.49 | 6,738,175 | -0.26(-1.06%) |
Jul 20, 2015 | 24.82 | 24.84 | 24.69 | 24.76 | 10,341,828 | +0.14(+0.55%) |
Jul 17, 2015 | 24.62 | 24.64 | 24.55 | 24.62 | 8,456,769 | +0.03(+0.14%) |
Jul 16, 2015 | 24.60 | 24.64 | 24.54 | 24.59 | 19,433,890 | +0.41(+1.68%) |
Jul 15, 2015 | 24.22 | 24.27 | 24.07 | 24.18 | 8,970,118 | -0.00(-0.02%) |
Jul 14, 2015 | 24.00 | 24.22 | 23.98 | 24.18 | 12,372,493 | +0.12(+0.52%) |
Jul 13, 2015 | 24.02 | 24.09 | 23.98 | 24.06 | 15,784,014 | +0.26(+1.09%) |
Jul 10, 2015 | 23.65 | 23.86 | 23.56 | 23.80 | 19,447,338 | +0.87(+3.79%) |
Jul 09, 2015 | 23.02 | 23.10 | 22.92 | 22.93 | 15,410,619 | +0.53(+2.37%) |
Jul 08, 2015 | 22.55 | 22.58 | 22.33 | 22.40 | 19,492,298 | -0.49(-2.12%) |
Jul 07, 2015 | 22.63 | 22.91 | 22.33 | 22.88 | 25,071,364 | +0.12(+0.55%) |
Jul 06, 2015 | 22.79 | 23.01 | 22.62 | 22.76 | 20,681,360 | -0.58(-2.50%) |
Jul 02, 2015 | 23.43 | 23.34 | 23.34 | 23.34 | 11,855,614 | -0.21(-0.91%) |