Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.75 | 22.18 | 21.54 | 22.09 | 8,356,118 | +0.53(+2.44%) |
Sep 29, 2015 | 22.52 | 22.59 | 21.29 | 21.56 | 9,095,573 | -0.91(-4.06%) |
Sep 28, 2015 | 22.91 | 22.97 | 22.37 | 22.47 | 7,591,086 | -0.50(-2.18%) |
Sep 25, 2015 | 23.34 | 23.34 | 22.84 | 22.97 | 3,605,218 | -0.10(-0.42%) |
Sep 24, 2015 | 23.09 | 23.09 | 22.74 | 23.07 | 5,426,408 | -0.22(-0.94%) |
Sep 23, 2015 | 23.46 | 23.49 | 23.10 | 23.29 | 4,482,279 | -0.12(-0.52%) |
Sep 22, 2015 | 23.67 | 23.67 | 23.15 | 23.41 | 6,609,781 | -0.53(-2.20%) |
Sep 21, 2015 | 24.07 | 24.27 | 23.77 | 23.94 | 4,272,350 | +0.03(+0.11%) |
Sep 18, 2015 | 23.84 | 24.11 | 23.67 | 23.91 | 7,289,736 | -0.25(-1.05%) |
Sep 17, 2015 | 24.15 | 24.62 | 23.94 | 24.16 | 5,828,306 | +0.00(+0.00%) |
Sep 16, 2015 | 24.09 | 24.23 | 23.94 | 24.16 | 3,876,508 | +0.04(+0.18%) |
Sep 15, 2015 | 23.87 | 24.21 | 23.66 | 24.12 | 3,722,640 | +0.35(+1.48%) |
Sep 14, 2015 | 23.78 | 23.91 | 23.62 | 23.77 | 4,366,350 | -0.01(-0.04%) |
Sep 11, 2015 | 23.44 | 23.78 | 23.37 | 23.78 | 3,194,573 | +0.23(+0.97%) |
Sep 10, 2015 | 23.34 | 23.65 | 23.23 | 23.55 | 4,117,077 | +0.22(+0.94%) |
Sep 09, 2015 | 23.68 | 23.83 | 23.30 | 23.33 | 4,153,811 | -0.14(-0.60%) |
Sep 08, 2015 | 23.43 | 23.48 | 23.15 | 23.47 | 5,286,730 | +0.46(+2.02%) |
Sep 04, 2015 | 22.94 | 23.01 | 23.01 | 23.01 | 5,658,790 | -0.32(-1.35%) |
Sep 03, 2015 | 23.10 | 23.59 | 23.10 | 23.32 | 5,630,410 | +0.34(+1.49%) |
Sep 02, 2015 | 22.77 | 22.99 | 22.41 | 22.98 | 4,915,485 | +0.49(+2.18%) |
Sep 01, 2015 | 22.59 | 22.82 | 22.36 | 22.49 | 6,134,343 | -0.52(-2.25%) |
Aug 31, 2015 | 22.91 | 23.30 | 22.70 | 23.01 | 4,124,386 | -0.05(-0.23%) |
Aug 28, 2015 | 22.96 | 23.26 | 22.85 | 23.06 | 4,214,678 | +0.00(+0.00%) |
Aug 27, 2015 | 22.83 | 23.14 | 22.62 | 23.06 | 6,317,184 | +0.47(+2.10%) |
Aug 26, 2015 | 22.46 | 22.68 | 21.76 | 22.59 | 8,661,911 | +0.75(+3.46%) |
Aug 25, 2015 | 22.90 | 22.92 | 21.82 | 21.83 | 9,318,571 | -0.35(-1.58%) |
Aug 24, 2015 | 21.89 | 22.96 | 21.83 | 22.18 | 12,284,431 | -1.09(-4.67%) |
Aug 21, 2015 | 23.67 | 23.86 | 23.27 | 23.27 | 6,827,520 | -0.63(-2.64%) |
Aug 20, 2015 | 24.43 | 24.52 | 23.89 | 23.90 | 4,624,899 | -0.74(-2.99%) |
Aug 19, 2015 | 24.63 | 24.85 | 24.50 | 24.64 | 3,868,427 | -0.23(-0.92%) |
Aug 18, 2015 | 24.29 | 25.08 | 24.25 | 24.87 | 9,196,483 | +0.64(+2.64%) |
Aug 17, 2015 | 23.86 | 24.23 | 23.76 | 24.23 | 2,374,314 | +0.35(+1.47%) |
Aug 14, 2015 | 23.72 | 24.00 | 23.69 | 23.87 | 3,465,830 | +0.16(+0.67%) |
Aug 13, 2015 | 23.76 | 23.91 | 23.63 | 23.72 | 3,115,968 | -0.04(-0.18%) |
Aug 12, 2015 | 23.55 | 23.90 | 23.21 | 23.76 | 4,192,418 | -0.01(-0.04%) |
Aug 11, 2015 | 23.39 | 23.79 | 23.26 | 23.77 | 4,698,412 | +0.14(+0.59%) |
Aug 10, 2015 | 23.68 | 23.97 | 23.60 | 23.63 | 4,166,306 | +0.10(+0.41%) |
Aug 07, 2015 | 23.21 | 23.55 | 23.12 | 23.53 | 5,653,443 | +0.34(+1.48%) |
Aug 06, 2015 | 23.11 | 23.57 | 23.05 | 23.19 | 8,721,500 | +0.21(+0.92%) |
Aug 05, 2015 | 23.39 | 23.43 | 22.86 | 22.98 | 5,503,683 | -0.23(-0.98%) |
Aug 04, 2015 | 23.23 | 23.42 | 23.09 | 23.21 | 4,786,534 | +0.02(+0.08%) |
Aug 03, 2015 | 23.12 | 23.27 | 22.99 | 23.19 | 6,925,710 | +0.04(+0.19%) |
Jul 31, 2015 | 23.25 | 23.50 | 23.08 | 23.15 | 7,318,775 | -0.01(-0.04%) |
Jul 30, 2015 | 23.11 | 23.41 | 22.87 | 23.16 | 7,147,701 | -0.01(-0.04%) |
Jul 29, 2015 | 22.61 | 23.28 | 22.61 | 23.16 | 8,546,311 | +0.68(+3.04%) |
Jul 28, 2015 | 21.23 | 22.73 | 21.17 | 22.48 | 14,322,581 | +2.17(+10.67%) |
Jul 27, 2015 | 20.35 | 20.51 | 20.19 | 20.31 | 6,299,684 | -0.18(-0.90%) |
Jul 24, 2015 | 20.87 | 21.00 | 20.30 | 20.50 | 6,531,026 | -0.38(-1.81%) |
Jul 23, 2015 | 20.52 | 21.27 | 20.39 | 20.87 | 10,396,615 | +0.63(+3.12%) |
Jul 22, 2015 | 19.81 | 20.31 | 19.80 | 20.24 | 8,709,580 | +0.39(+1.99%) |
Jul 21, 2015 | 20.09 | 20.20 | 19.75 | 19.85 | 6,783,205 | -0.33(-1.65%) |
Jul 20, 2015 | 20.08 | 20.28 | 20.06 | 20.18 | 4,081,777 | +0.13(+0.66%) |
Jul 17, 2015 | 20.36 | 20.40 | 20.03 | 20.05 | 2,955,001 | -0.36(-1.76%) |
Jul 16, 2015 | 20.68 | 20.80 | 20.37 | 20.41 | 6,351,873 | -0.11(-0.56%) |
Jul 15, 2015 | 20.76 | 20.80 | 20.52 | 20.52 | 4,441,665 | -0.21(-1.02%) |
Jul 14, 2015 | 20.57 | 20.76 | 20.54 | 20.73 | 4,747,484 | +0.11(+0.51%) |
Jul 13, 2015 | 20.73 | 20.83 | 20.52 | 20.63 | 4,609,636 | +0.04(+0.17%) |
Jul 10, 2015 | 20.40 | 20.66 | 20.36 | 20.59 | 3,606,076 | +0.38(+1.87%) |
Jul 09, 2015 | 20.44 | 20.46 | 20.21 | 20.22 | 4,143,336 | +0.10(+0.48%) |
Jul 08, 2015 | 20.47 | 20.49 | 19.99 | 20.12 | 4,649,979 | -0.52(-2.50%) |
Jul 07, 2015 | 20.55 | 20.66 | 20.09 | 20.64 | 7,113,809 | +0.10(+0.51%) |
Jul 06, 2015 | 20.44 | 20.77 | 20.38 | 20.53 | 3,286,463 | -0.09(-0.42%) |
Jul 02, 2015 | 20.81 | 20.62 | 20.62 | 20.62 | 3,711,936 | -0.15(-0.72%) |