Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.94 | 24.33 | 23.74 | 24.26 | 23,424,112 | +0.70(+2.98%) |
Sep 29, 2015 | 23.16 | 23.67 | 22.94 | 23.56 | 21,087,878 | +0.48(+2.07%) |
Sep 28, 2015 | 23.67 | 23.70 | 22.99 | 23.08 | 19,361,940 | -0.69(-2.89%) |
Sep 25, 2015 | 24.08 | 24.12 | 23.62 | 23.77 | 16,541,776 | -0.02(-0.10%) |
Sep 24, 2015 | 23.77 | 23.85 | 23.25 | 23.79 | 24,357,882 | -0.23(-0.94%) |
Sep 23, 2015 | 24.25 | 24.36 | 23.91 | 24.02 | 13,951,723 | -0.25(-1.03%) |
Sep 22, 2015 | 23.78 | 24.30 | 23.77 | 24.27 | 21,266,096 | -0.48(-1.93%) |
Sep 21, 2015 | 24.79 | 25.02 | 24.55 | 24.75 | 17,724,858 | +0.09(+0.36%) |
Sep 18, 2015 | 25.04 | 25.15 | 24.62 | 24.66 | 38,461,828 | -0.65(-2.56%) |
Sep 17, 2015 | 25.26 | 25.71 | 25.16 | 25.31 | 20,593,808 | +0.09(+0.35%) |
Sep 16, 2015 | 25.12 | 25.52 | 24.99 | 25.22 | 21,128,000 | +0.17(+0.68%) |
Sep 15, 2015 | 24.87 | 25.50 | 24.86 | 25.05 | 27,715,792 | +0.22(+0.88%) |
Sep 14, 2015 | 24.34 | 24.87 | 24.30 | 24.83 | 24,929,214 | +0.46(+1.89%) |
Sep 11, 2015 | 24.25 | 24.41 | 23.90 | 24.37 | 18,985,748 | +0.12(+0.50%) |
Sep 10, 2015 | 23.59 | 24.62 | 23.59 | 24.25 | 23,102,558 | +0.60(+2.53%) |
Sep 09, 2015 | 24.11 | 24.27 | 23.57 | 23.65 | 20,105,016 | -0.21(-0.87%) |
Sep 08, 2015 | 23.55 | 23.90 | 23.55 | 23.86 | 24,172,028 | +0.80(+3.46%) |
Sep 04, 2015 | 22.98 | 23.06 | 23.06 | 23.06 | 16,827,816 | -0.18(-0.79%) |
Sep 03, 2015 | 23.46 | 23.72 | 23.17 | 23.24 | 14,408,506 | -0.08(-0.34%) |
Sep 02, 2015 | 23.16 | 23.33 | 22.85 | 23.32 | 13,496,784 | +0.46(+1.99%) |
Sep 01, 2015 | 23.30 | 23.45 | 22.67 | 22.87 | 20,900,836 | -0.64(-2.72%) |
Aug 31, 2015 | 23.23 | 23.70 | 23.17 | 23.50 | 20,395,086 | +0.35(+1.52%) |
Aug 28, 2015 | 22.83 | 23.27 | 22.78 | 23.15 | 18,997,136 | +0.34(+1.47%) |
Aug 27, 2015 | 22.77 | 23.01 | 22.37 | 22.82 | 35,690,224 | +0.38(+1.71%) |
Aug 26, 2015 | 22.05 | 22.51 | 21.48 | 22.43 | 34,712,164 | +0.65(+3.01%) |
Aug 25, 2015 | 23.31 | 23.31 | 21.78 | 21.78 | 25,003,240 | -0.42(-1.87%) |
Aug 24, 2015 | 21.80 | 23.07 | 19.66 | 22.20 | 44,763,632 | -1.44(-6.08%) |
Aug 21, 2015 | 24.32 | 24.38 | 23.61 | 23.63 | 34,496,868 | -0.99(-4.02%) |
Aug 20, 2015 | 25.12 | 25.12 | 24.61 | 24.62 | 16,719,775 | -0.63(-2.50%) |
Aug 19, 2015 | 25.24 | 25.59 | 25.05 | 25.25 | 17,433,618 | -0.06(-0.25%) |
Aug 18, 2015 | 25.08 | 25.37 | 25.02 | 25.32 | 11,623,008 | +0.08(+0.32%) |
Aug 17, 2015 | 25.13 | 25.29 | 24.89 | 25.24 | 14,970,669 | +0.10(+0.38%) |
Aug 14, 2015 | 24.86 | 25.19 | 24.80 | 25.14 | 15,308,628 | +0.34(+1.38%) |
Aug 13, 2015 | 24.65 | 24.95 | 24.60 | 24.80 | 25,590,846 | +0.15(+0.62%) |
Aug 12, 2015 | 24.30 | 24.75 | 23.78 | 24.65 | 29,055,190 | +0.03(+0.13%) |
Aug 11, 2015 | 24.98 | 25.00 | 24.42 | 24.61 | 30,486,352 | -0.89(-3.48%) |
Aug 10, 2015 | 25.51 | 25.75 | 25.44 | 25.50 | 14,624,743 | +0.16(+0.63%) |
Aug 07, 2015 | 25.62 | 25.66 | 25.23 | 25.34 | 16,232,452 | -0.10(-0.38%) |
Aug 06, 2015 | 25.22 | 25.49 | 24.86 | 25.44 | 24,508,958 | +0.21(+0.82%) |
Aug 05, 2015 | 25.37 | 25.37 | 24.91 | 25.23 | 18,040,322 | +0.06(+0.25%) |
Aug 04, 2015 | 25.28 | 25.36 | 25.06 | 25.17 | 18,913,714 | -0.13(-0.51%) |
Aug 03, 2015 | 25.38 | 25.46 | 25.00 | 25.29 | 18,537,636 | +0.14(+0.54%) |
Jul 31, 2015 | 25.61 | 25.65 | 25.09 | 25.16 | 15,530,203 | -0.32(-1.25%) |
Jul 30, 2015 | 25.46 | 25.59 | 25.35 | 25.48 | 12,678,697 | -0.03(-0.13%) |
Jul 29, 2015 | 25.13 | 25.60 | 25.09 | 25.51 | 25,842,640 | +0.50(+2.01%) |
Jul 28, 2015 | 25.14 | 25.26 | 24.93 | 25.01 | 29,037,666 | +0.22(+0.87%) |
Jul 27, 2015 | 24.71 | 25.01 | 24.43 | 24.79 | 29,228,268 | -0.01(-0.03%) |
Jul 24, 2015 | 25.47 | 25.50 | 24.61 | 24.80 | 28,767,050 | -0.35(-1.40%) |
Jul 23, 2015 | 26.08 | 26.11 | 25.07 | 25.15 | 48,805,364 | +0.96(+3.96%) |
Jul 22, 2015 | 24.22 | 24.37 | 23.87 | 24.19 | 26,135,416 | -0.07(-0.30%) |
Jul 21, 2015 | 24.36 | 24.40 | 24.20 | 24.26 | 29,396,692 | -0.09(-0.36%) |
Jul 20, 2015 | 24.63 | 24.63 | 24.29 | 24.35 | 19,594,128 | -0.12(-0.49%) |
Jul 17, 2015 | 24.46 | 24.59 | 24.30 | 24.47 | 20,328,400 | +0.03(+0.13%) |
Jul 16, 2015 | 24.86 | 24.91 | 24.20 | 24.44 | 44,990,756 | -0.65(-2.61%) |
Jul 15, 2015 | 25.43 | 25.47 | 24.99 | 25.09 | 22,572,510 | -0.27(-1.07%) |
Jul 14, 2015 | 25.22 | 25.53 | 25.09 | 25.37 | 13,568,299 | +0.07(+0.28%) |
Jul 13, 2015 | 25.45 | 25.47 | 25.12 | 25.29 | 20,449,812 | +0.22(+0.89%) |
Jul 10, 2015 | 24.99 | 25.09 | 24.74 | 25.07 | 15,327,984 | +0.31(+1.26%) |
Jul 09, 2015 | 25.25 | 25.35 | 24.69 | 24.76 | 21,209,446 | -0.14(-0.58%) |
Jul 08, 2015 | 25.86 | 25.88 | 24.70 | 24.90 | 37,526,964 | -1.33(-5.08%) |
Jul 07, 2015 | 26.04 | 26.31 | 25.56 | 26.24 | 23,283,196 | +0.17(+0.64%) |
Jul 06, 2015 | 26.23 | 26.44 | 26.04 | 26.07 | 13,065,828 | -0.46(-1.75%) |
Jul 02, 2015 | 26.50 | 26.53 | 26.53 | 26.53 | 10,829,682 | +0.15(+0.58%) |