Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.94 | 24.33 | 23.74 | 24.27 | 23,421,688 | +0.70(+2.98%) |
Sep 29, 2015 | 23.17 | 23.68 | 22.94 | 23.56 | 21,085,694 | +0.48(+2.07%) |
Sep 28, 2015 | 23.68 | 23.70 | 22.99 | 23.09 | 19,359,934 | -0.69(-2.89%) |
Sep 25, 2015 | 24.08 | 24.12 | 23.63 | 23.77 | 16,540,063 | -0.02(-0.10%) |
Sep 24, 2015 | 23.77 | 23.85 | 23.25 | 23.80 | 24,355,360 | -0.23(-0.94%) |
Sep 23, 2015 | 24.26 | 24.36 | 23.91 | 24.02 | 13,950,279 | -0.25(-1.03%) |
Sep 22, 2015 | 23.78 | 24.30 | 23.77 | 24.27 | 21,263,894 | -0.48(-1.93%) |
Sep 21, 2015 | 24.79 | 25.02 | 24.56 | 24.75 | 17,723,022 | +0.09(+0.36%) |
Sep 18, 2015 | 25.04 | 25.15 | 24.62 | 24.66 | 38,457,848 | -0.65(-2.55%) |
Sep 17, 2015 | 25.26 | 25.71 | 25.16 | 25.31 | 20,591,674 | +0.09(+0.35%) |
Sep 16, 2015 | 25.12 | 25.52 | 24.99 | 25.22 | 21,125,812 | +0.17(+0.68%) |
Sep 15, 2015 | 24.87 | 25.50 | 24.87 | 25.05 | 27,712,924 | +0.22(+0.88%) |
Sep 14, 2015 | 24.34 | 24.87 | 24.30 | 24.83 | 24,926,634 | +0.46(+1.89%) |
Sep 11, 2015 | 24.26 | 24.41 | 23.91 | 24.37 | 18,983,782 | +0.12(+0.50%) |
Sep 10, 2015 | 23.59 | 24.62 | 23.59 | 24.25 | 23,100,166 | +0.60(+2.53%) |
Sep 09, 2015 | 24.11 | 24.27 | 23.57 | 23.65 | 20,102,940 | -0.21(-0.87%) |
Sep 08, 2015 | 23.56 | 23.91 | 23.56 | 23.86 | 24,169,530 | +0.80(+3.46%) |
Sep 04, 2015 | 22.98 | 23.06 | 23.06 | 23.06 | 16,826,078 | -0.18(-0.79%) |
Sep 03, 2015 | 23.46 | 23.72 | 23.17 | 23.24 | 14,407,018 | -0.08(-0.34%) |
Sep 02, 2015 | 23.16 | 23.33 | 22.85 | 23.32 | 13,495,390 | +0.46(+1.99%) |
Sep 01, 2015 | 23.30 | 23.45 | 22.68 | 22.87 | 20,898,678 | -0.64(-2.72%) |
Aug 31, 2015 | 23.23 | 23.70 | 23.17 | 23.51 | 20,392,980 | +0.35(+1.52%) |
Aug 28, 2015 | 22.84 | 23.27 | 22.78 | 23.16 | 18,995,174 | +0.34(+1.47%) |
Aug 27, 2015 | 22.77 | 23.01 | 22.37 | 22.82 | 35,686,540 | +0.38(+1.71%) |
Aug 26, 2015 | 22.05 | 22.52 | 21.48 | 22.44 | 34,708,580 | +0.65(+3.01%) |
Aug 25, 2015 | 23.32 | 23.32 | 21.78 | 21.78 | 25,000,656 | -0.42(-1.87%) |
Aug 24, 2015 | 21.80 | 23.08 | 19.66 | 22.20 | 44,759,008 | -1.44(-6.08%) |
Aug 21, 2015 | 24.32 | 24.38 | 23.61 | 23.64 | 34,493,304 | -0.99(-4.02%) |
Aug 20, 2015 | 25.12 | 25.12 | 24.62 | 24.63 | 16,718,047 | -0.63(-2.50%) |
Aug 19, 2015 | 25.24 | 25.59 | 25.05 | 25.26 | 17,431,818 | -0.06(-0.25%) |
Aug 18, 2015 | 25.08 | 25.37 | 25.02 | 25.32 | 11,621,807 | +0.08(+0.32%) |
Aug 17, 2015 | 25.13 | 25.30 | 24.89 | 25.24 | 14,969,122 | +0.10(+0.38%) |
Aug 14, 2015 | 24.86 | 25.19 | 24.80 | 25.14 | 15,307,047 | +0.34(+1.38%) |
Aug 13, 2015 | 24.65 | 24.95 | 24.60 | 24.80 | 25,588,202 | +0.15(+0.62%) |
Aug 12, 2015 | 24.30 | 24.75 | 23.79 | 24.65 | 29,052,188 | +0.03(+0.13%) |
Aug 11, 2015 | 24.98 | 25.00 | 24.43 | 24.62 | 30,483,202 | -0.89(-3.48%) |
Aug 10, 2015 | 25.51 | 25.75 | 25.44 | 25.50 | 14,623,232 | +0.16(+0.63%) |
Aug 07, 2015 | 25.62 | 25.66 | 25.23 | 25.34 | 16,230,775 | -0.10(-0.38%) |
Aug 06, 2015 | 25.22 | 25.50 | 24.86 | 25.44 | 24,506,424 | +0.21(+0.82%) |
Aug 05, 2015 | 25.37 | 25.37 | 24.91 | 25.23 | 18,038,458 | +0.06(+0.25%) |
Aug 04, 2015 | 25.28 | 25.36 | 25.06 | 25.17 | 18,911,760 | -0.13(-0.51%) |
Aug 03, 2015 | 25.38 | 25.46 | 25.00 | 25.30 | 18,535,722 | +0.14(+0.54%) |
Jul 31, 2015 | 25.62 | 25.66 | 25.10 | 25.16 | 15,528,599 | -0.32(-1.25%) |
Jul 30, 2015 | 25.46 | 25.59 | 25.35 | 25.48 | 12,677,387 | -0.03(-0.13%) |
Jul 29, 2015 | 25.14 | 25.60 | 25.10 | 25.51 | 25,839,970 | +0.50(+2.01%) |
Jul 28, 2015 | 25.14 | 25.26 | 24.93 | 25.01 | 29,034,666 | +0.22(+0.87%) |
Jul 27, 2015 | 24.71 | 25.01 | 24.43 | 24.79 | 29,225,248 | -0.01(-0.03%) |
Jul 24, 2015 | 25.47 | 25.50 | 24.61 | 24.80 | 28,764,078 | -0.35(-1.40%) |
Jul 23, 2015 | 26.08 | 26.11 | 25.07 | 25.15 | 48,800,320 | +0.96(+3.96%) |
Jul 22, 2015 | 24.22 | 24.37 | 23.87 | 24.19 | 26,132,716 | -0.07(-0.30%) |
Jul 21, 2015 | 24.36 | 24.40 | 24.21 | 24.27 | 29,393,656 | -0.09(-0.36%) |
Jul 20, 2015 | 24.63 | 24.63 | 24.29 | 24.35 | 19,592,104 | -0.12(-0.49%) |
Jul 17, 2015 | 24.47 | 24.59 | 24.30 | 24.47 | 20,326,300 | +0.03(+0.13%) |
Jul 16, 2015 | 24.86 | 24.91 | 24.20 | 24.44 | 44,986,108 | -0.65(-2.61%) |
Jul 15, 2015 | 25.43 | 25.47 | 24.99 | 25.10 | 22,570,178 | -0.27(-1.07%) |
Jul 14, 2015 | 25.22 | 25.54 | 25.10 | 25.37 | 13,566,897 | +0.07(+0.28%) |
Jul 13, 2015 | 25.45 | 25.47 | 25.12 | 25.30 | 20,447,698 | +0.22(+0.89%) |
Jul 10, 2015 | 24.99 | 25.09 | 24.74 | 25.07 | 15,326,401 | +0.31(+1.26%) |
Jul 09, 2015 | 25.25 | 25.35 | 24.69 | 24.76 | 21,207,254 | -0.14(-0.58%) |
Jul 08, 2015 | 25.86 | 25.88 | 24.70 | 24.90 | 37,523,084 | -1.33(-5.08%) |
Jul 07, 2015 | 26.05 | 26.31 | 25.56 | 26.24 | 23,280,790 | +0.17(+0.64%) |
Jul 06, 2015 | 26.23 | 26.44 | 26.04 | 26.07 | 13,064,478 | -0.46(-1.75%) |
Jul 02, 2015 | 26.50 | 26.53 | 26.53 | 26.53 | 10,828,563 | +0.15(+0.58%) |