Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.82 | 22.96 | 22.42 | 22.75 | 4,255,004 | +0.13(+0.58%) |
Sep 29, 2015 | 22.65 | 22.92 | 22.45 | 22.61 | 3,581,763 | +0.04(+0.16%) |
Sep 28, 2015 | 23.08 | 23.26 | 22.41 | 22.58 | 4,027,951 | -0.71(-3.03%) |
Sep 25, 2015 | 23.14 | 23.46 | 23.12 | 23.28 | 3,835,444 | +0.47(+2.06%) |
Sep 24, 2015 | 22.41 | 22.85 | 22.41 | 22.81 | 2,101,319 | +0.07(+0.29%) |
Sep 23, 2015 | 22.75 | 22.99 | 22.59 | 22.75 | 1,723,055 | -0.02(-0.07%) |
Sep 22, 2015 | 22.39 | 22.82 | 22.39 | 22.76 | 2,529,789 | -0.23(-1.01%) |
Sep 21, 2015 | 22.76 | 23.23 | 22.69 | 22.99 | 2,935,119 | +0.31(+1.35%) |
Sep 18, 2015 | 22.90 | 22.96 | 22.42 | 22.69 | 6,262,896 | -0.58(-2.48%) |
Sep 17, 2015 | 24.08 | 24.30 | 23.20 | 23.27 | 5,214,923 | -0.82(-3.40%) |
Sep 16, 2015 | 24.17 | 24.17 | 23.74 | 24.08 | 3,794,001 | +0.34(+1.43%) |
Sep 15, 2015 | 23.44 | 23.86 | 23.19 | 23.74 | 2,979,175 | +0.43(+1.84%) |
Sep 14, 2015 | 23.39 | 23.59 | 23.20 | 23.32 | 3,528,534 | -0.09(-0.39%) |
Sep 11, 2015 | 23.07 | 23.50 | 23.07 | 23.41 | 2,322,379 | -0.19(-0.81%) |
Sep 10, 2015 | 23.30 | 23.76 | 23.13 | 23.60 | 2,479,099 | +0.21(+0.92%) |
Sep 09, 2015 | 23.96 | 24.03 | 23.33 | 23.38 | 2,302,161 | -0.31(-1.29%) |
Sep 08, 2015 | 23.60 | 23.70 | 23.30 | 23.69 | 1,737,822 | +0.55(+2.39%) |
Sep 04, 2015 | 23.06 | 23.13 | 23.13 | 23.13 | 3,132,324 | -0.42(-1.79%) |
Sep 03, 2015 | 23.34 | 23.79 | 23.26 | 23.55 | 3,168,414 | +0.26(+1.13%) |
Sep 02, 2015 | 23.22 | 23.36 | 22.81 | 23.29 | 3,322,494 | +0.45(+1.95%) |
Sep 01, 2015 | 23.32 | 23.48 | 22.70 | 22.84 | 3,743,707 | -1.11(-4.62%) |
Aug 31, 2015 | 23.61 | 24.01 | 23.33 | 23.95 | 2,820,130 | +0.07(+0.28%) |
Aug 28, 2015 | 23.64 | 24.05 | 23.57 | 23.89 | 2,742,008 | +0.10(+0.42%) |
Aug 27, 2015 | 23.19 | 23.98 | 23.13 | 23.79 | 5,961,569 | +0.91(+3.97%) |
Aug 26, 2015 | 22.57 | 22.92 | 22.22 | 22.88 | 4,519,255 | +0.97(+4.45%) |
Aug 25, 2015 | 22.75 | 22.81 | 21.89 | 21.90 | 5,896,086 | -0.34(-1.52%) |
Aug 24, 2015 | 22.08 | 23.01 | 21.82 | 22.24 | 7,118,441 | -1.00(-4.30%) |
Aug 21, 2015 | 23.51 | 23.65 | 23.15 | 23.24 | 5,653,091 | -0.55(-2.33%) |
Aug 20, 2015 | 24.65 | 24.65 | 23.79 | 23.79 | 4,544,451 | -1.06(-4.25%) |
Aug 19, 2015 | 25.26 | 25.26 | 24.85 | 24.85 | 3,537,007 | -0.42(-1.67%) |
Aug 18, 2015 | 25.48 | 25.60 | 25.02 | 25.27 | 4,276,011 | +0.18(+0.72%) |
Aug 17, 2015 | 24.95 | 25.31 | 24.61 | 25.09 | 2,654,317 | -0.10(-0.39%) |
Aug 14, 2015 | 24.95 | 25.24 | 24.87 | 25.19 | 2,261,283 | +0.31(+1.26%) |
Aug 13, 2015 | 24.77 | 24.98 | 24.64 | 24.88 | 2,210,846 | +0.12(+0.47%) |
Aug 12, 2015 | 24.96 | 25.00 | 24.41 | 24.76 | 3,385,085 | -0.55(-2.15%) |
Aug 11, 2015 | 25.70 | 25.86 | 25.20 | 25.31 | 2,502,110 | -0.73(-2.79%) |
Aug 10, 2015 | 25.41 | 26.05 | 25.41 | 26.03 | 2,304,827 | +0.66(+2.60%) |
Aug 07, 2015 | 25.66 | 25.76 | 25.17 | 25.37 | 1,798,345 | -0.24(-0.94%) |
Aug 06, 2015 | 25.85 | 26.01 | 25.51 | 25.61 | 2,084,984 | -0.19(-0.74%) |
Aug 05, 2015 | 25.84 | 26.13 | 25.61 | 25.80 | 2,358,834 | +0.34(+1.33%) |
Aug 04, 2015 | 25.47 | 25.79 | 25.30 | 25.46 | 3,520,130 | -0.01(-0.03%) |
Aug 03, 2015 | 25.81 | 25.93 | 25.35 | 25.47 | 4,050,716 | -0.29(-1.12%) |
Jul 31, 2015 | 25.99 | 25.99 | 25.68 | 25.76 | 2,654,400 | -0.18(-0.70%) |
Jul 30, 2015 | 25.72 | 26.01 | 25.60 | 25.94 | 2,470,066 | +0.09(+0.35%) |
Jul 29, 2015 | 25.59 | 25.99 | 25.30 | 25.85 | 3,636,198 | +0.19(+0.76%) |
Jul 28, 2015 | 25.70 | 25.83 | 25.42 | 25.66 | 2,766,275 | +0.09(+0.34%) |
Jul 27, 2015 | 25.74 | 25.83 | 25.40 | 25.57 | 3,364,232 | -0.36(-1.37%) |
Jul 24, 2015 | 25.97 | 26.16 | 25.80 | 25.93 | 3,206,153 | -0.17(-0.63%) |
Jul 23, 2015 | 26.35 | 26.78 | 26.00 | 26.09 | 4,551,701 | -0.28(-1.06%) |
Jul 22, 2015 | 25.93 | 26.56 | 25.93 | 26.37 | 5,014,177 | +0.36(+1.40%) |
Jul 21, 2015 | 25.94 | 26.35 | 25.69 | 26.01 | 9,830,328 | +0.76(+3.01%) |
Jul 20, 2015 | 25.33 | 25.59 | 24.97 | 25.25 | 4,583,834 | +0.12(+0.46%) |
Jul 17, 2015 | 25.92 | 25.92 | 25.04 | 25.13 | 6,814,748 | -0.90(-3.46%) |
Jul 16, 2015 | 26.26 | 26.39 | 26.02 | 26.03 | 3,189,172 | +0.01(+0.03%) |
Jul 15, 2015 | 25.82 | 26.07 | 25.36 | 26.02 | 2,932,070 | +0.32(+1.25%) |
Jul 14, 2015 | 25.55 | 25.85 | 25.34 | 25.70 | 5,085,398 | -0.16(-0.61%) |
Jul 13, 2015 | 25.82 | 26.03 | 25.73 | 25.86 | 2,342,138 | +0.23(+0.90%) |
Jul 10, 2015 | 25.31 | 25.69 | 25.19 | 25.63 | 3,830,539 | +0.51(+2.04%) |
Jul 09, 2015 | 25.01 | 25.21 | 24.83 | 25.12 | 3,884,039 | +0.55(+2.22%) |
Jul 08, 2015 | 25.07 | 25.07 | 24.49 | 24.57 | 5,674,286 | -0.65(-2.59%) |
Jul 07, 2015 | 25.72 | 25.80 | 24.79 | 25.22 | 5,989,061 | -0.54(-2.08%) |
Jul 06, 2015 | 25.59 | 25.80 | 25.43 | 25.76 | 3,555,739 | -0.25(-0.97%) |
Jul 02, 2015 | 26.33 | 26.01 | 26.01 | 26.01 | 3,255,946 | -0.37(-1.41%) |