Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.48 | 23.77 | 23.35 | 23.74 | 1,108,244 | +0.86(+3.77%) |
Sep 29, 2015 | 22.63 | 22.93 | 22.54 | 22.88 | 1,727,254 | -0.43(-1.83%) |
Sep 28, 2015 | 24.04 | 24.06 | 23.13 | 23.31 | 3,503,200 | -1.25(-5.09%) |
Sep 25, 2015 | 24.94 | 25.03 | 24.39 | 24.56 | 1,553,040 | +0.39(+1.61%) |
Sep 24, 2015 | 24.19 | 24.21 | 23.68 | 24.17 | 2,800,293 | +0.04(+0.16%) |
Sep 23, 2015 | 24.17 | 24.27 | 23.89 | 24.13 | 1,889,679 | -0.04(-0.16%) |
Sep 22, 2015 | 24.21 | 24.29 | 23.92 | 24.17 | 1,258,322 | -0.42(-1.73%) |
Sep 21, 2015 | 24.70 | 24.88 | 24.49 | 24.59 | 760,979 | +0.05(+0.20%) |
Sep 18, 2015 | 24.88 | 25.03 | 24.45 | 24.55 | 1,291,506 | -0.98(-3.82%) |
Sep 17, 2015 | 25.65 | 25.95 | 25.49 | 25.52 | 1,537,171 | +0.27(+1.07%) |
Sep 16, 2015 | 25.07 | 25.43 | 24.99 | 25.25 | 1,166,658 | +0.29(+1.16%) |
Sep 15, 2015 | 24.70 | 25.03 | 24.53 | 24.96 | 1,120,976 | -0.12(-0.46%) |
Sep 14, 2015 | 25.08 | 25.09 | 24.90 | 25.08 | 734,812 | -0.19(-0.76%) |
Sep 11, 2015 | 25.12 | 25.30 | 24.99 | 25.27 | 1,458,204 | +0.22(+0.89%) |
Sep 10, 2015 | 24.87 | 25.20 | 24.68 | 25.05 | 1,614,937 | +0.84(+3.47%) |
Sep 09, 2015 | 24.73 | 24.84 | 24.15 | 24.21 | 1,849,080 | +0.15(+0.64%) |
Sep 08, 2015 | 23.73 | 24.12 | 23.73 | 24.05 | 1,675,498 | +0.33(+1.38%) |
Sep 04, 2015 | 23.76 | 23.72 | 23.72 | 23.72 | 1,077,564 | -0.73(-3.00%) |
Sep 03, 2015 | 24.80 | 24.84 | 24.34 | 24.46 | 1,774,537 | -0.14(-0.59%) |
Sep 02, 2015 | 24.39 | 24.60 | 24.07 | 24.60 | 907,607 | +0.57(+2.37%) |
Sep 01, 2015 | 24.27 | 24.41 | 23.91 | 24.03 | 1,459,798 | -0.87(-3.49%) |
Aug 31, 2015 | 24.94 | 25.14 | 24.84 | 24.90 | 1,320,462 | -0.09(-0.35%) |
Aug 28, 2015 | 25.14 | 25.17 | 24.83 | 24.99 | 1,368,122 | +0.01(+0.04%) |
Aug 27, 2015 | 24.66 | 25.07 | 24.65 | 24.98 | 1,932,852 | +0.79(+3.27%) |
Aug 26, 2015 | 24.03 | 24.21 | 23.34 | 24.19 | 2,578,785 | +1.21(+5.25%) |
Aug 25, 2015 | 23.98 | 23.99 | 22.97 | 22.98 | 1,709,982 | +0.52(+2.32%) |
Aug 24, 2015 | 21.70 | 23.09 | 20.78 | 22.46 | 2,371,725 | -1.22(-5.14%) |
Aug 21, 2015 | 24.23 | 24.44 | 23.67 | 23.68 | 1,585,206 | -0.98(-3.96%) |
Aug 20, 2015 | 25.03 | 25.10 | 24.59 | 24.65 | 1,475,417 | -1.07(-4.17%) |
Aug 19, 2015 | 25.84 | 25.85 | 25.53 | 25.72 | 1,058,839 | -0.23(-0.89%) |
Aug 18, 2015 | 25.98 | 26.11 | 25.91 | 25.96 | 464,062 | +0.04(+0.15%) |
Aug 17, 2015 | 25.77 | 26.01 | 25.69 | 25.92 | 520,152 | -0.28(-1.07%) |
Aug 14, 2015 | 26.15 | 26.24 | 26.00 | 26.20 | 394,592 | +0.14(+0.56%) |
Aug 13, 2015 | 26.07 | 26.18 | 25.98 | 26.05 | 768,964 | +0.24(+0.94%) |
Aug 12, 2015 | 25.95 | 25.95 | 25.36 | 25.81 | 1,120,297 | -0.61(-2.30%) |
Aug 11, 2015 | 26.47 | 26.67 | 26.30 | 26.42 | 1,097,336 | +0.19(+0.74%) |
Aug 10, 2015 | 25.96 | 26.25 | 25.96 | 26.23 | 697,517 | +0.31(+1.19%) |
Aug 07, 2015 | 25.76 | 25.93 | 25.65 | 25.92 | 646,218 | +0.26(+1.02%) |
Aug 06, 2015 | 25.88 | 25.95 | 25.55 | 25.66 | 1,191,814 | -0.53(-2.03%) |
Aug 05, 2015 | 26.19 | 26.34 | 26.08 | 26.19 | 1,389,356 | -0.24(-0.91%) |
Aug 04, 2015 | 26.56 | 26.60 | 26.26 | 26.43 | 1,410,615 | -0.39(-1.44%) |
Aug 03, 2015 | 26.96 | 27.03 | 26.63 | 26.82 | 1,498,487 | -0.57(-2.08%) |
Jul 31, 2015 | 27.55 | 27.63 | 27.34 | 27.39 | 1,145,835 | -0.74(-2.64%) |
Jul 30, 2015 | 28.91 | 28.97 | 27.97 | 28.13 | 2,192,974 | -0.41(-1.42%) |
Jul 29, 2015 | 28.33 | 28.60 | 28.33 | 28.53 | 1,019,896 | +0.29(+1.03%) |
Jul 28, 2015 | 28.03 | 28.25 | 27.75 | 28.25 | 1,029,273 | +0.35(+1.25%) |
Jul 27, 2015 | 28.02 | 28.08 | 27.63 | 27.90 | 2,921,970 | -0.38(-1.33%) |
Jul 24, 2015 | 28.54 | 28.69 | 28.14 | 28.27 | 2,311,392 | +0.07(+0.24%) |
Jul 23, 2015 | 28.40 | 28.50 | 28.16 | 28.21 | 1,570,328 | +0.79(+2.89%) |
Jul 22, 2015 | 27.48 | 27.58 | 27.36 | 27.41 | 1,032,069 | -0.07(-0.25%) |
Jul 21, 2015 | 27.55 | 27.74 | 27.44 | 27.48 | 3,662,875 | +0.33(+1.21%) |
Jul 20, 2015 | 27.22 | 27.26 | 27.02 | 27.15 | 1,441,325 | -0.01(-0.04%) |
Jul 17, 2015 | 27.49 | 27.49 | 27.14 | 27.16 | 1,101,836 | +0.14(+0.50%) |
Jul 16, 2015 | 27.22 | 27.32 | 27.02 | 27.03 | 1,462,693 | +0.06(+0.22%) |
Jul 15, 2015 | 27.14 | 27.21 | 26.93 | 26.97 | 1,304,358 | -0.37(-1.34%) |
Jul 14, 2015 | 27.40 | 27.45 | 27.31 | 27.34 | 1,609,958 | -0.36(-1.29%) |
Jul 13, 2015 | 27.77 | 28.17 | 27.51 | 27.69 | 6,451,697 | +0.26(+0.95%) |
Jul 10, 2015 | 27.32 | 27.75 | 27.28 | 27.43 | 4,669,297 | +1.00(+3.80%) |
Jul 09, 2015 | 26.89 | 27.14 | 26.35 | 26.43 | 2,663,904 | +0.53(+2.05%) |
Jul 08, 2015 | 26.55 | 26.73 | 25.85 | 25.90 | 1,584,979 | -1.31(-4.83%) |
Jul 07, 2015 | 27.15 | 27.25 | 26.76 | 27.21 | 1,219,767 | +0.13(+0.46%) |
Jul 06, 2015 | 27.14 | 27.37 | 26.95 | 27.09 | 719,524 | -0.34(-1.23%) |
Jul 02, 2015 | 27.59 | 27.42 | 27.42 | 27.42 | 788,219 | -0.12(-0.42%) |