Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 19.71 | 20.48 | 19.23 | 20.43 | 12,158,433 | +1.03(+5.32%) |
Sep 29, 2015 | 19.93 | 20.00 | 18.97 | 19.40 | 12,281,868 | -0.54(-2.69%) |
Sep 28, 2015 | 20.98 | 21.08 | 19.35 | 19.93 | 19,515,648 | -1.26(-5.94%) |
Sep 25, 2015 | 21.45 | 21.79 | 21.03 | 21.19 | 6,819,034 | +0.17(+0.83%) |
Sep 24, 2015 | 21.27 | 21.32 | 20.45 | 21.02 | 9,675,354 | -0.54(-2.48%) |
Sep 23, 2015 | 21.89 | 21.99 | 21.21 | 21.55 | 6,539,716 | -0.32(-1.45%) |
Sep 22, 2015 | 21.75 | 22.03 | 21.59 | 21.87 | 4,470,323 | -0.26(-1.17%) |
Sep 21, 2015 | 22.30 | 22.36 | 21.78 | 22.13 | 5,112,935 | +0.08(+0.35%) |
Sep 18, 2015 | 22.56 | 22.60 | 21.77 | 22.05 | 9,688,618 | -1.01(-4.37%) |
Sep 17, 2015 | 22.41 | 23.25 | 22.12 | 23.06 | 7,392,816 | +0.66(+2.94%) |
Sep 16, 2015 | 22.40 | 22.51 | 22.01 | 22.40 | 4,413,026 | +0.02(+0.09%) |
Sep 15, 2015 | 21.99 | 22.72 | 21.88 | 22.38 | 6,621,300 | +0.44(+2.00%) |
Sep 14, 2015 | 21.92 | 22.06 | 21.50 | 21.94 | 3,576,165 | +0.00(+0.00%) |
Sep 11, 2015 | 21.88 | 22.16 | 21.44 | 21.94 | 6,863,859 | -0.02(-0.09%) |
Sep 10, 2015 | 22.24 | 22.31 | 21.68 | 21.96 | 8,350,582 | -0.34(-1.53%) |
Sep 09, 2015 | 23.13 | 23.23 | 22.24 | 22.30 | 6,406,650 | -0.54(-2.37%) |
Sep 08, 2015 | 22.28 | 22.90 | 21.92 | 22.84 | 9,107,176 | +1.12(+5.17%) |
Sep 04, 2015 | 21.48 | 21.72 | 21.72 | 21.72 | 5,883,228 | +0.12(+0.57%) |
Sep 03, 2015 | 21.21 | 22.46 | 21.10 | 21.60 | 8,891,912 | +0.56(+2.67%) |
Sep 02, 2015 | 21.38 | 21.39 | 20.71 | 21.04 | 11,693,738 | +0.10(+0.49%) |
Sep 01, 2015 | 21.61 | 21.66 | 20.85 | 20.93 | 16,716,851 | -1.16(-5.26%) |
Aug 31, 2015 | 22.90 | 22.98 | 21.89 | 22.10 | 9,997,683 | -0.92(-3.98%) |
Aug 28, 2015 | 22.77 | 23.17 | 22.59 | 23.01 | 5,332,545 | +0.04(+0.17%) |
Aug 27, 2015 | 22.98 | 23.57 | 22.55 | 22.97 | 12,100,286 | +0.83(+3.73%) |
Aug 26, 2015 | 21.64 | 22.30 | 21.30 | 22.15 | 10,478,613 | +1.25(+5.96%) |
Aug 25, 2015 | 23.09 | 23.22 | 20.90 | 20.90 | 13,248,641 | -0.19(-0.89%) |
Aug 24, 2015 | 19.78 | 22.19 | 18.44 | 21.09 | 16,465,716 | -0.81(-3.71%) |
Aug 21, 2015 | 21.93 | 22.06 | 21.33 | 21.90 | 19,059,970 | -0.36(-1.62%) |
Aug 20, 2015 | 23.52 | 23.60 | 22.11 | 22.26 | 14,632,988 | -1.45(-6.10%) |
Aug 19, 2015 | 23.87 | 24.05 | 23.52 | 23.71 | 7,494,793 | -0.34(-1.42%) |
Aug 18, 2015 | 24.81 | 24.84 | 23.87 | 24.05 | 8,319,602 | -0.74(-2.99%) |
Aug 17, 2015 | 24.90 | 24.98 | 24.53 | 24.79 | 4,921,983 | -0.14(-0.57%) |
Aug 14, 2015 | 24.61 | 25.02 | 24.53 | 24.93 | 4,194,908 | +0.32(+1.28%) |
Aug 13, 2015 | 24.58 | 24.77 | 24.35 | 24.62 | 4,325,183 | +0.04(+0.16%) |
Aug 12, 2015 | 24.15 | 24.64 | 23.33 | 24.58 | 9,380,521 | +0.12(+0.47%) |
Aug 11, 2015 | 24.90 | 25.14 | 24.32 | 24.46 | 6,723,286 | -0.78(-3.09%) |
Aug 10, 2015 | 24.59 | 25.33 | 24.54 | 25.24 | 5,185,329 | +0.84(+3.44%) |
Aug 07, 2015 | 24.72 | 24.81 | 23.81 | 24.41 | 7,747,389 | -0.39(-1.59%) |
Aug 06, 2015 | 25.18 | 25.38 | 24.37 | 24.80 | 8,419,604 | -0.33(-1.31%) |
Aug 05, 2015 | 25.62 | 25.84 | 25.07 | 25.13 | 4,689,064 | -0.35(-1.37%) |
Aug 04, 2015 | 25.03 | 25.56 | 24.90 | 25.48 | 4,480,875 | +0.48(+1.94%) |
Aug 03, 2015 | 25.55 | 25.55 | 24.83 | 24.99 | 5,157,865 | -0.33(-1.30%) |
Jul 31, 2015 | 25.48 | 25.64 | 25.18 | 25.32 | 3,862,780 | -0.03(-0.10%) |
Jul 30, 2015 | 25.48 | 25.76 | 25.25 | 25.35 | 4,125,506 | -0.05(-0.20%) |
Jul 29, 2015 | 25.07 | 25.43 | 24.96 | 25.40 | 5,224,011 | +0.49(+1.97%) |
Jul 28, 2015 | 24.78 | 25.23 | 24.77 | 24.91 | 7,101,177 | +0.33(+1.34%) |
Jul 27, 2015 | 24.40 | 24.82 | 23.72 | 24.58 | 10,197,040 | -0.10(-0.42%) |
Jul 24, 2015 | 25.63 | 25.77 | 24.33 | 24.68 | 14,063,438 | -0.95(-3.70%) |
Jul 23, 2015 | 26.29 | 26.32 | 25.55 | 25.63 | 9,116,090 | -0.66(-2.53%) |
Jul 22, 2015 | 26.43 | 26.58 | 26.18 | 26.30 | 5,135,821 | -0.22(-0.84%) |
Jul 21, 2015 | 26.38 | 26.58 | 26.26 | 26.52 | 4,061,320 | +0.16(+0.60%) |
Jul 20, 2015 | 26.45 | 26.52 | 26.16 | 26.36 | 5,856,558 | +0.00(+0.00%) |
Jul 17, 2015 | 26.63 | 26.71 | 26.31 | 26.36 | 6,625,290 | -0.23(-0.86%) |
Jul 16, 2015 | 26.26 | 26.99 | 25.59 | 26.59 | 13,102,528 | +0.40(+1.52%) |
Jul 15, 2015 | 26.10 | 26.25 | 25.90 | 26.19 | 4,775,500 | +0.16(+0.63%) |
Jul 14, 2015 | 25.98 | 26.21 | 25.90 | 26.02 | 5,420,976 | +0.10(+0.39%) |
Jul 13, 2015 | 25.35 | 25.95 | 25.32 | 25.92 | 6,679,144 | +0.82(+3.28%) |
Jul 10, 2015 | 25.27 | 25.27 | 24.77 | 25.10 | 5,914,289 | +0.33(+1.33%) |
Jul 09, 2015 | 24.89 | 24.93 | 24.62 | 24.77 | 5,614,434 | +0.31(+1.27%) |
Jul 08, 2015 | 24.90 | 25.02 | 24.45 | 24.46 | 7,488,308 | -0.74(-2.94%) |
Jul 07, 2015 | 25.71 | 25.72 | 24.50 | 25.20 | 11,659,776 | -0.44(-1.73%) |
Jul 06, 2015 | 25.97 | 26.10 | 25.52 | 25.64 | 5,883,079 | -0.54(-2.06%) |
Jul 02, 2015 | 25.95 | 26.18 | 26.18 | 26.18 | 3,821,125 | +0.25(+0.98%) |