Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.15 | 24.37 | 24.05 | 24.35 | 5,830,161 | +0.50(+2.10%) |
Sep 29, 2015 | 23.94 | 24.15 | 23.70 | 23.85 | 14,055,454 | -0.04(-0.16%) |
Sep 28, 2015 | 24.42 | 24.45 | 23.84 | 23.89 | 8,432,601 | -0.67(-2.73%) |
Sep 25, 2015 | 24.88 | 24.93 | 24.42 | 24.56 | 4,406,902 | -0.09(-0.38%) |
Sep 24, 2015 | 24.56 | 24.72 | 24.34 | 24.65 | 5,195,549 | -0.10(-0.41%) |
Sep 23, 2015 | 24.82 | 24.87 | 24.67 | 24.75 | 1,906,235 | -0.02(-0.09%) |
Sep 22, 2015 | 24.75 | 24.84 | 24.59 | 24.78 | 4,543,476 | -0.32(-1.26%) |
Sep 21, 2015 | 25.15 | 25.29 | 24.92 | 25.09 | 4,178,020 | +0.09(+0.37%) |
Sep 18, 2015 | 24.99 | 25.27 | 24.94 | 25.00 | 3,914,283 | -0.35(-1.37%) |
Sep 17, 2015 | 25.32 | 25.73 | 25.26 | 25.35 | 5,439,097 | +0.02(+0.06%) |
Sep 16, 2015 | 25.18 | 25.37 | 25.12 | 25.33 | 3,820,211 | +0.18(+0.72%) |
Sep 15, 2015 | 24.93 | 25.22 | 24.83 | 25.15 | 3,734,302 | +0.31(+1.26%) |
Sep 14, 2015 | 24.99 | 24.99 | 24.77 | 24.84 | 2,085,873 | -0.10(-0.39%) |
Sep 11, 2015 | 24.73 | 24.94 | 24.63 | 24.93 | 3,232,454 | +0.14(+0.58%) |
Sep 10, 2015 | 24.64 | 24.97 | 24.59 | 24.79 | 4,424,285 | +0.16(+0.65%) |
Sep 09, 2015 | 25.21 | 25.21 | 24.57 | 24.63 | 3,544,234 | -0.33(-1.32%) |
Sep 08, 2015 | 24.80 | 24.98 | 24.68 | 24.96 | 6,640,887 | +0.60(+2.48%) |
Sep 04, 2015 | 24.35 | 24.35 | 24.35 | 24.35 | 4,565,533 | -0.34(-1.36%) |
Sep 03, 2015 | 24.83 | 25.01 | 24.61 | 24.69 | 5,850,222 | -0.04(-0.15%) |
Sep 02, 2015 | 24.43 | 24.73 | 24.30 | 24.73 | 5,366,050 | +0.54(+2.22%) |
Sep 01, 2015 | 24.23 | 24.68 | 24.06 | 24.19 | 11,751,563 | -0.73(-2.94%) |
Aug 31, 2015 | 25.08 | 25.17 | 24.87 | 24.92 | 5,758,057 | -0.27(-1.08%) |
Aug 28, 2015 | 25.11 | 25.27 | 25.03 | 25.20 | 4,561,176 | -0.02(-0.08%) |
Aug 27, 2015 | 24.98 | 25.22 | 24.69 | 25.22 | 9,817,505 | +0.59(+2.38%) |
Aug 26, 2015 | 23.94 | 24.67 | 23.80 | 24.63 | 10,967,287 | +0.92(+3.89%) |
Aug 25, 2015 | 24.55 | 24.86 | 23.63 | 23.71 | 13,979,284 | -0.14(-0.58%) |
Aug 24, 2015 | 22.84 | 24.71 | 19.17 | 23.84 | 17,557,988 | -1.02(-4.10%) |
Aug 21, 2015 | 25.42 | 25.59 | 24.85 | 24.86 | 17,048,924 | -0.87(-3.38%) |
Aug 20, 2015 | 26.06 | 26.15 | 25.72 | 25.73 | 4,704,246 | -0.59(-2.25%) |
Aug 19, 2015 | 26.39 | 26.53 | 26.20 | 26.33 | 2,520,935 | -0.17(-0.63%) |
Aug 18, 2015 | 26.54 | 26.59 | 26.47 | 26.49 | 4,442,140 | -0.07(-0.26%) |
Aug 17, 2015 | 26.32 | 26.57 | 26.24 | 26.56 | 2,138,131 | +0.18(+0.67%) |
Aug 14, 2015 | 26.25 | 26.40 | 26.23 | 26.38 | 1,990,388 | +0.09(+0.36%) |
Aug 13, 2015 | 26.32 | 26.43 | 26.20 | 26.29 | 1,352,071 | -0.01(-0.04%) |
Aug 12, 2015 | 26.07 | 26.33 | 25.84 | 26.30 | 2,338,518 | +0.05(+0.18%) |
Aug 11, 2015 | 26.37 | 26.42 | 26.15 | 26.25 | 2,953,898 | -0.25(-0.93%) |
Aug 10, 2015 | 26.37 | 26.53 | 26.37 | 26.50 | 1,794,495 | +0.28(+1.08%) |
Aug 07, 2015 | 26.21 | 26.23 | 26.04 | 26.22 | 2,676,351 | -0.02(-0.09%) |
Aug 06, 2015 | 26.56 | 26.60 | 26.13 | 26.24 | 2,688,373 | -0.30(-1.14%) |
Aug 05, 2015 | 26.56 | 26.68 | 26.50 | 26.54 | 2,733,495 | +0.09(+0.36%) |
Aug 04, 2015 | 26.51 | 26.55 | 26.38 | 26.45 | 7,111,427 | -0.06(-0.23%) |
Aug 03, 2015 | 26.60 | 26.60 | 26.35 | 26.51 | 4,741,894 | -0.05(-0.18%) |
Jul 31, 2015 | 26.65 | 26.66 | 26.52 | 26.55 | 2,712,012 | -0.01(-0.03%) |
Jul 30, 2015 | 26.47 | 26.59 | 26.35 | 26.56 | 2,900,467 | +0.02(+0.08%) |
Jul 29, 2015 | 26.41 | 26.57 | 26.38 | 26.54 | 13,019,078 | +0.16(+0.59%) |
Jul 28, 2015 | 26.21 | 26.41 | 26.08 | 26.38 | 3,504,172 | +0.31(+1.20%) |
Jul 27, 2015 | 26.11 | 26.18 | 26.01 | 26.07 | 3,579,504 | -0.15(-0.57%) |
Jul 24, 2015 | 26.53 | 26.53 | 26.18 | 26.22 | 1,758,132 | -0.23(-0.85%) |
Jul 23, 2015 | 26.62 | 26.64 | 26.39 | 26.44 | 3,061,370 | -0.14(-0.52%) |
Jul 22, 2015 | 26.47 | 26.66 | 26.47 | 26.58 | 3,667,004 | -0.12(-0.46%) |
Jul 21, 2015 | 26.78 | 26.81 | 26.65 | 26.71 | 3,457,298 | -0.07(-0.26%) |
Jul 20, 2015 | 26.75 | 26.85 | 26.70 | 26.77 | 2,180,630 | +0.08(+0.30%) |
Jul 17, 2015 | 26.62 | 26.71 | 26.60 | 26.69 | 2,025,902 | +0.13(+0.49%) |
Jul 16, 2015 | 26.48 | 26.57 | 26.44 | 26.56 | 1,535,417 | +0.25(+0.95%) |
Jul 15, 2015 | 26.33 | 26.41 | 26.25 | 26.31 | 1,766,321 | +0.01(+0.04%) |
Jul 14, 2015 | 26.18 | 26.36 | 26.18 | 26.30 | 1,314,983 | +0.11(+0.43%) |
Jul 13, 2015 | 26.06 | 26.20 | 26.06 | 26.19 | 2,133,391 | +0.33(+1.27%) |
Jul 10, 2015 | 25.77 | 25.93 | 25.72 | 25.86 | 3,512,859 | +0.35(+1.37%) |
Jul 09, 2015 | 25.74 | 25.83 | 25.51 | 25.51 | 3,071,240 | +0.03(+0.11%) |
Jul 08, 2015 | 25.70 | 25.77 | 25.46 | 25.49 | 3,504,047 | -0.42(-1.61%) |
Jul 07, 2015 | 25.79 | 25.92 | 25.44 | 25.90 | 5,560,707 | +0.15(+0.59%) |
Jul 06, 2015 | 25.59 | 25.87 | 25.59 | 25.75 | 1,701,002 | -0.04(-0.17%) |
Jul 02, 2015 | 25.90 | 25.79 | 25.79 | 25.79 | 1,933,093 | -0.01(-0.05%) |