Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.92 | 22.36 | 21.71 | 22.26 | 8,290,907 | +0.53(+2.44%) |
Sep 29, 2015 | 22.69 | 22.77 | 21.46 | 21.73 | 9,024,591 | -0.92(-4.06%) |
Sep 28, 2015 | 23.09 | 23.15 | 22.54 | 22.65 | 7,531,845 | -0.50(-2.18%) |
Sep 25, 2015 | 23.52 | 23.52 | 23.01 | 23.15 | 3,577,082 | -0.10(-0.42%) |
Sep 24, 2015 | 23.27 | 23.27 | 22.92 | 23.25 | 5,384,060 | -0.22(-0.94%) |
Sep 23, 2015 | 23.65 | 23.67 | 23.28 | 23.47 | 4,447,300 | -0.12(-0.52%) |
Sep 22, 2015 | 23.86 | 23.86 | 23.33 | 23.59 | 6,558,198 | -0.53(-2.20%) |
Sep 21, 2015 | 24.26 | 24.46 | 23.96 | 24.12 | 4,239,009 | +0.03(+0.11%) |
Sep 18, 2015 | 24.03 | 24.30 | 23.86 | 24.10 | 7,232,847 | -0.26(-1.05%) |
Sep 17, 2015 | 24.34 | 24.81 | 24.13 | 24.35 | 5,782,822 | +0.00(+0.00%) |
Sep 16, 2015 | 24.28 | 24.42 | 24.13 | 24.35 | 3,846,256 | +0.04(+0.18%) |
Sep 15, 2015 | 24.05 | 24.40 | 23.84 | 24.31 | 3,693,589 | +0.35(+1.48%) |
Sep 14, 2015 | 23.97 | 24.10 | 23.81 | 23.96 | 4,332,275 | -0.01(-0.04%) |
Sep 11, 2015 | 23.63 | 23.97 | 23.56 | 23.97 | 3,169,642 | +0.23(+0.97%) |
Sep 10, 2015 | 23.52 | 23.83 | 23.42 | 23.74 | 4,084,948 | +0.22(+0.94%) |
Sep 09, 2015 | 23.87 | 24.02 | 23.48 | 23.51 | 4,121,395 | -0.14(-0.60%) |
Sep 08, 2015 | 23.61 | 23.66 | 23.33 | 23.66 | 5,245,472 | +0.47(+2.02%) |
Sep 04, 2015 | 23.12 | 23.19 | 23.19 | 23.19 | 5,614,628 | -0.32(-1.35%) |
Sep 03, 2015 | 23.28 | 23.77 | 23.28 | 23.51 | 5,586,470 | +0.34(+1.49%) |
Sep 02, 2015 | 22.95 | 23.17 | 22.59 | 23.16 | 4,877,125 | +0.50(+2.18%) |
Sep 01, 2015 | 22.76 | 23.00 | 22.53 | 22.67 | 6,086,471 | -0.52(-2.25%) |
Aug 31, 2015 | 23.09 | 23.48 | 22.88 | 23.19 | 4,092,199 | -0.05(-0.23%) |
Aug 28, 2015 | 23.14 | 23.44 | 23.03 | 23.24 | 4,181,787 | +0.00(+0.00%) |
Aug 27, 2015 | 23.01 | 23.32 | 22.80 | 23.24 | 6,267,885 | +0.48(+2.10%) |
Aug 26, 2015 | 22.64 | 22.86 | 21.93 | 22.76 | 8,594,313 | +0.76(+3.46%) |
Aug 25, 2015 | 23.08 | 23.10 | 21.99 | 22.00 | 9,245,849 | -0.35(-1.58%) |
Aug 24, 2015 | 22.06 | 23.14 | 22.00 | 22.36 | 12,188,563 | -1.10(-4.67%) |
Aug 21, 2015 | 23.86 | 24.04 | 23.45 | 23.45 | 6,774,238 | -0.64(-2.64%) |
Aug 20, 2015 | 24.62 | 24.72 | 24.08 | 24.09 | 4,588,806 | -0.74(-2.99%) |
Aug 19, 2015 | 24.82 | 25.05 | 24.69 | 24.83 | 3,838,238 | -0.23(-0.92%) |
Aug 18, 2015 | 24.48 | 25.27 | 24.44 | 25.06 | 9,124,713 | +0.65(+2.64%) |
Aug 17, 2015 | 24.04 | 24.42 | 23.95 | 24.42 | 2,355,785 | +0.35(+1.47%) |
Aug 14, 2015 | 23.90 | 24.19 | 23.88 | 24.06 | 3,438,783 | +0.16(+0.67%) |
Aug 13, 2015 | 23.95 | 24.10 | 23.81 | 23.90 | 3,091,651 | -0.04(-0.18%) |
Aug 12, 2015 | 23.74 | 24.08 | 23.39 | 23.95 | 4,159,700 | -0.01(-0.04%) |
Aug 11, 2015 | 23.58 | 23.97 | 23.44 | 23.96 | 4,661,746 | +0.14(+0.59%) |
Aug 10, 2015 | 23.87 | 24.16 | 23.79 | 23.81 | 4,133,792 | +0.10(+0.41%) |
Aug 07, 2015 | 23.39 | 23.74 | 23.30 | 23.72 | 5,609,323 | +0.34(+1.48%) |
Aug 06, 2015 | 23.29 | 23.75 | 23.23 | 23.37 | 8,653,438 | +0.21(+0.92%) |
Aug 05, 2015 | 23.58 | 23.61 | 23.04 | 23.16 | 5,460,733 | -0.23(-0.98%) |
Aug 04, 2015 | 23.42 | 23.60 | 23.27 | 23.39 | 4,749,179 | +0.02(+0.08%) |
Aug 03, 2015 | 23.30 | 23.45 | 23.17 | 23.37 | 6,871,661 | +0.04(+0.19%) |
Jul 31, 2015 | 23.43 | 23.68 | 23.26 | 23.33 | 7,261,659 | -0.01(-0.04%) |
Jul 30, 2015 | 23.29 | 23.59 | 23.05 | 23.34 | 7,091,921 | -0.01(-0.04%) |
Jul 29, 2015 | 22.79 | 23.46 | 22.79 | 23.35 | 8,479,615 | +0.69(+3.04%) |
Jul 28, 2015 | 21.39 | 22.91 | 21.34 | 22.66 | 14,210,807 | +2.18(+10.67%) |
Jul 27, 2015 | 20.51 | 20.67 | 20.35 | 20.47 | 6,250,522 | -0.19(-0.90%) |
Jul 24, 2015 | 21.04 | 21.16 | 20.46 | 20.66 | 6,480,058 | -0.38(-1.81%) |
Jul 23, 2015 | 20.68 | 21.44 | 20.55 | 21.04 | 10,315,480 | +0.64(+3.12%) |
Jul 22, 2015 | 19.97 | 20.47 | 19.96 | 20.40 | 8,641,611 | +0.40(+1.99%) |
Jul 21, 2015 | 20.24 | 20.36 | 19.91 | 20.00 | 6,730,269 | -0.34(-1.65%) |
Jul 20, 2015 | 20.23 | 20.44 | 20.22 | 20.34 | 4,049,923 | +0.13(+0.66%) |
Jul 17, 2015 | 20.52 | 20.56 | 20.19 | 20.21 | 2,931,940 | -0.36(-1.76%) |
Jul 16, 2015 | 20.84 | 20.97 | 20.54 | 20.57 | 6,302,303 | -0.12(-0.56%) |
Jul 15, 2015 | 20.92 | 20.96 | 20.68 | 20.69 | 4,407,002 | -0.21(-1.01%) |
Jul 14, 2015 | 20.73 | 20.92 | 20.70 | 20.90 | 4,710,435 | +0.11(+0.51%) |
Jul 13, 2015 | 20.90 | 20.99 | 20.69 | 20.79 | 4,573,663 | +0.04(+0.17%) |
Jul 10, 2015 | 20.56 | 20.82 | 20.52 | 20.76 | 3,577,934 | +0.38(+1.87%) |
Jul 09, 2015 | 20.60 | 20.62 | 20.37 | 20.38 | 4,111,001 | +0.10(+0.48%) |
Jul 08, 2015 | 20.63 | 20.65 | 20.15 | 20.28 | 4,613,690 | -0.52(-2.50%) |
Jul 07, 2015 | 20.71 | 20.82 | 20.24 | 20.80 | 7,058,293 | +0.11(+0.51%) |
Jul 06, 2015 | 20.60 | 20.93 | 20.54 | 20.69 | 3,260,815 | -0.09(-0.42%) |
Jul 02, 2015 | 20.97 | 20.78 | 20.78 | 20.78 | 3,682,968 | -0.15(-0.72%) |