Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.48 | 24.71 | 24.47 | 24.49 | 4,664,430 | +0.07(+0.30%) |
Sep 29, 2015 | 24.17 | 24.46 | 24.10 | 24.42 | 1,888,848 | +0.24(+0.98%) |
Sep 28, 2015 | 24.06 | 24.24 | 23.97 | 24.18 | 1,946,667 | +0.04(+0.17%) |
Sep 25, 2015 | 24.01 | 24.26 | 23.91 | 24.14 | 1,916,520 | +0.39(+1.64%) |
Sep 24, 2015 | 23.12 | 23.78 | 23.05 | 23.75 | 2,283,954 | +0.51(+2.19%) |
Sep 23, 2015 | 23.20 | 23.33 | 23.12 | 23.24 | 599,175 | +0.04(+0.19%) |
Sep 22, 2015 | 22.98 | 23.27 | 22.98 | 23.20 | 1,231,557 | -0.09(-0.39%) |
Sep 21, 2015 | 23.06 | 23.41 | 23.02 | 23.29 | 1,428,234 | +0.37(+1.63%) |
Sep 18, 2015 | 23.21 | 23.35 | 22.87 | 22.91 | 2,685,195 | -0.56(-2.37%) |
Sep 17, 2015 | 23.44 | 23.68 | 23.41 | 23.47 | 1,188,585 | +0.00(+0.00%) |
Sep 16, 2015 | 23.45 | 23.51 | 23.32 | 23.47 | 803,520 | +0.06(+0.27%) |
Sep 15, 2015 | 23.27 | 23.48 | 23.17 | 23.41 | 941,553 | +0.13(+0.57%) |
Sep 14, 2015 | 23.25 | 23.35 | 23.15 | 23.27 | 637,977 | +0.03(+0.11%) |
Sep 11, 2015 | 22.99 | 23.40 | 22.99 | 23.25 | 1,118,796 | +0.05(+0.22%) |
Sep 10, 2015 | 23.07 | 23.39 | 23.00 | 23.20 | 1,620,003 | +0.10(+0.43%) |
Sep 09, 2015 | 23.33 | 23.46 | 23.07 | 23.10 | 1,048,884 | -0.12(-0.52%) |
Sep 08, 2015 | 23.04 | 23.22 | 22.96 | 23.22 | 1,683,120 | +0.44(+1.93%) |
Sep 04, 2015 | 22.75 | 22.78 | 22.78 | 22.78 | 858,900 | -0.20(-0.88%) |
Sep 03, 2015 | 23.00 | 23.08 | 22.89 | 22.98 | 802,839 | +0.13(+0.58%) |
Sep 02, 2015 | 22.79 | 22.91 | 22.56 | 22.85 | 1,217,211 | +0.32(+1.42%) |
Sep 01, 2015 | 22.42 | 22.75 | 22.26 | 22.53 | 2,399,499 | -0.23(-1.03%) |
Aug 31, 2015 | 22.73 | 22.84 | 22.57 | 22.76 | 1,696,773 | +0.04(+0.16%) |
Aug 28, 2015 | 22.66 | 22.74 | 22.42 | 22.72 | 1,411,842 | +0.06(+0.26%) |
Aug 27, 2015 | 22.70 | 22.85 | 22.46 | 22.66 | 1,843,854 | +0.25(+1.13%) |
Aug 26, 2015 | 22.72 | 22.82 | 22.21 | 22.41 | 1,780,482 | +0.17(+0.75%) |
Aug 25, 2015 | 23.00 | 23.16 | 22.24 | 22.24 | 1,573,398 | -0.15(-0.67%) |
Aug 24, 2015 | 22.67 | 23.01 | 21.43 | 22.39 | 2,319,141 | -1.11(-4.72%) |
Aug 21, 2015 | 23.20 | 23.87 | 23.20 | 23.50 | 1,440,051 | -0.51(-2.14%) |
Aug 20, 2015 | 24.33 | 24.54 | 24.02 | 24.02 | 1,039,911 | -0.45(-1.85%) |
Aug 19, 2015 | 24.56 | 24.57 | 24.37 | 24.47 | 926,076 | -0.16(-0.65%) |
Aug 18, 2015 | 24.51 | 24.68 | 24.49 | 24.63 | 966,417 | +0.02(+0.09%) |
Aug 17, 2015 | 24.41 | 24.62 | 24.26 | 24.61 | 612,501 | +0.13(+0.52%) |
Aug 14, 2015 | 24.23 | 24.51 | 24.16 | 24.48 | 928,152 | +0.18(+0.75%) |
Aug 13, 2015 | 24.16 | 24.36 | 24.00 | 24.30 | 938,073 | +0.19(+0.79%) |
Aug 12, 2015 | 24.09 | 24.23 | 23.90 | 24.11 | 907,827 | -0.17(-0.70%) |
Aug 11, 2015 | 24.02 | 24.33 | 24.02 | 24.28 | 997,761 | +0.02(+0.10%) |
Aug 10, 2015 | 24.10 | 24.27 | 24.10 | 24.25 | 965,352 | +0.21(+0.89%) |
Aug 07, 2015 | 23.94 | 24.05 | 23.82 | 24.04 | 738,339 | +0.12(+0.50%) |
Aug 06, 2015 | 24.11 | 24.25 | 23.89 | 23.92 | 886,641 | -0.15(-0.62%) |
Aug 05, 2015 | 24.11 | 24.11 | 23.96 | 24.07 | 976,449 | +0.07(+0.29%) |
Aug 04, 2015 | 24.06 | 24.07 | 23.92 | 24.00 | 1,012,737 | -0.02(-0.08%) |
Aug 03, 2015 | 23.84 | 24.02 | 23.79 | 24.02 | 1,158,060 | +0.23(+0.98%) |
Jul 31, 2015 | 24.00 | 24.05 | 23.78 | 23.79 | 1,860,396 | -0.23(-0.97%) |
Jul 30, 2015 | 24.67 | 24.99 | 23.53 | 24.02 | 1,515,570 | +0.59(+2.53%) |
Jul 29, 2015 | 23.33 | 23.53 | 23.30 | 23.43 | 851,001 | +0.15(+0.63%) |
Jul 28, 2015 | 23.41 | 23.41 | 23.24 | 23.28 | 1,583,229 | -0.08(-0.36%) |
Jul 27, 2015 | 23.37 | 23.53 | 23.31 | 23.36 | 923,610 | -0.06(-0.26%) |
Jul 24, 2015 | 23.27 | 23.45 | 23.24 | 23.42 | 611,571 | +0.06(+0.27%) |
Jul 23, 2015 | 23.48 | 23.50 | 23.33 | 23.36 | 704,403 | -0.16(-0.68%) |
Jul 22, 2015 | 23.23 | 23.55 | 23.20 | 23.52 | 1,597,245 | +0.25(+1.09%) |
Jul 21, 2015 | 23.28 | 23.32 | 23.16 | 23.27 | 1,331,820 | +0.06(+0.27%) |
Jul 20, 2015 | 23.17 | 23.21 | 23.05 | 23.20 | 632,100 | +0.10(+0.45%) |
Jul 17, 2015 | 23.18 | 23.18 | 23.04 | 23.10 | 1,466,679 | -0.03(-0.13%) |
Jul 16, 2015 | 23.15 | 23.22 | 23.05 | 23.13 | 1,381,269 | +0.13(+0.55%) |
Jul 15, 2015 | 23.00 | 23.05 | 22.91 | 23.00 | 2,048,994 | -0.01(-0.06%) |
Jul 14, 2015 | 22.95 | 23.03 | 22.93 | 23.02 | 1,629,168 | +0.04(+0.19%) |
Jul 13, 2015 | 23.20 | 23.28 | 22.96 | 22.97 | 2,031,021 | -0.16(-0.69%) |
Jul 10, 2015 | 23.07 | 23.20 | 22.95 | 23.13 | 1,065,195 | +0.26(+1.14%) |
Jul 09, 2015 | 22.88 | 23.10 | 22.74 | 22.87 | 2,070,492 | -0.13(-0.55%) |
Jul 08, 2015 | 22.74 | 23.18 | 22.74 | 23.00 | 1,758,396 | -0.17(-0.73%) |
Jul 07, 2015 | 23.18 | 23.18 | 22.90 | 23.17 | 1,403,127 | +0.07(+0.30%) |
Jul 06, 2015 | 22.70 | 23.10 | 22.65 | 23.10 | 1,738,047 | +0.31(+1.35%) |
Jul 02, 2015 | 22.86 | 22.79 | 22.79 | 22.79 | 1,681,500 | -0.08(-0.34%) |