Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.74 | 22.17 | 21.53 | 22.08 | 8,359,318 | +0.53(+2.44%) |
Sep 29, 2015 | 22.51 | 22.59 | 21.28 | 21.55 | 9,099,055 | -0.91(-4.06%) |
Sep 28, 2015 | 22.90 | 22.96 | 22.36 | 22.46 | 7,593,993 | -0.50(-2.18%) |
Sep 25, 2015 | 23.33 | 23.33 | 22.83 | 22.96 | 3,606,598 | -0.10(-0.42%) |
Sep 24, 2015 | 23.08 | 23.08 | 22.73 | 23.06 | 5,428,486 | -0.22(-0.94%) |
Sep 23, 2015 | 23.45 | 23.48 | 23.09 | 23.28 | 4,483,996 | -0.12(-0.52%) |
Sep 22, 2015 | 23.66 | 23.66 | 23.14 | 23.40 | 6,612,311 | -0.53(-2.20%) |
Sep 21, 2015 | 24.06 | 24.26 | 23.76 | 23.93 | 4,273,986 | +0.03(+0.11%) |
Sep 18, 2015 | 23.83 | 24.10 | 23.66 | 23.90 | 7,292,527 | -0.25(-1.05%) |
Sep 17, 2015 | 24.14 | 24.61 | 23.94 | 24.15 | 5,830,538 | +0.00(+0.00%) |
Sep 16, 2015 | 24.08 | 24.22 | 23.94 | 24.15 | 3,877,993 | +0.04(+0.18%) |
Sep 15, 2015 | 23.86 | 24.20 | 23.65 | 24.11 | 3,724,066 | +0.35(+1.48%) |
Sep 14, 2015 | 23.77 | 23.90 | 23.62 | 23.76 | 4,368,022 | -0.01(-0.04%) |
Sep 11, 2015 | 23.44 | 23.77 | 23.37 | 23.77 | 3,195,796 | +0.23(+0.97%) |
Sep 10, 2015 | 23.33 | 23.64 | 23.23 | 23.54 | 4,118,654 | +0.22(+0.94%) |
Sep 09, 2015 | 23.67 | 23.82 | 23.29 | 23.32 | 4,155,402 | -0.14(-0.60%) |
Sep 08, 2015 | 23.42 | 23.47 | 23.14 | 23.46 | 5,288,754 | +0.46(+2.02%) |
Sep 04, 2015 | 22.93 | 23.00 | 23.00 | 23.00 | 5,660,956 | -0.32(-1.35%) |
Sep 03, 2015 | 23.09 | 23.58 | 23.09 | 23.31 | 5,632,565 | +0.34(+1.49%) |
Sep 02, 2015 | 22.76 | 22.98 | 22.40 | 22.97 | 4,917,367 | +0.49(+2.18%) |
Sep 01, 2015 | 22.58 | 22.81 | 22.35 | 22.48 | 6,136,692 | -0.52(-2.25%) |
Aug 31, 2015 | 22.90 | 23.29 | 22.69 | 23.00 | 4,125,965 | -0.05(-0.23%) |
Aug 28, 2015 | 22.95 | 23.25 | 22.84 | 23.05 | 4,216,292 | +0.00(+0.00%) |
Aug 27, 2015 | 22.82 | 23.13 | 22.61 | 23.05 | 6,319,603 | +0.47(+2.10%) |
Aug 26, 2015 | 22.45 | 22.67 | 21.75 | 22.58 | 8,665,227 | +0.75(+3.46%) |
Aug 25, 2015 | 22.89 | 22.91 | 21.81 | 21.82 | 9,322,139 | -0.35(-1.58%) |
Aug 24, 2015 | 21.88 | 22.95 | 21.82 | 22.17 | 12,289,135 | -1.09(-4.67%) |
Aug 21, 2015 | 23.66 | 23.85 | 23.26 | 23.26 | 6,830,134 | -0.63(-2.64%) |
Aug 20, 2015 | 24.42 | 24.51 | 23.88 | 23.89 | 4,626,670 | -0.74(-2.99%) |
Aug 19, 2015 | 24.62 | 24.84 | 24.49 | 24.63 | 3,869,908 | -0.23(-0.92%) |
Aug 18, 2015 | 24.28 | 25.07 | 24.24 | 24.86 | 9,200,004 | +0.64(+2.64%) |
Aug 17, 2015 | 23.85 | 24.22 | 23.75 | 24.22 | 2,375,223 | +0.35(+1.47%) |
Aug 14, 2015 | 23.71 | 23.99 | 23.68 | 23.87 | 3,467,157 | +0.16(+0.67%) |
Aug 13, 2015 | 23.75 | 23.90 | 23.62 | 23.71 | 3,117,161 | -0.04(-0.18%) |
Aug 12, 2015 | 23.54 | 23.89 | 23.20 | 23.75 | 4,194,023 | -0.01(-0.04%) |
Aug 11, 2015 | 23.38 | 23.78 | 23.25 | 23.76 | 4,700,211 | +0.14(+0.59%) |
Aug 10, 2015 | 23.67 | 23.96 | 23.59 | 23.62 | 4,167,901 | +0.10(+0.41%) |
Aug 07, 2015 | 23.20 | 23.54 | 23.11 | 23.52 | 5,655,607 | +0.34(+1.48%) |
Aug 06, 2015 | 23.10 | 23.56 | 23.04 | 23.18 | 8,724,840 | +0.21(+0.92%) |
Aug 05, 2015 | 23.38 | 23.42 | 22.85 | 22.97 | 5,505,791 | -0.23(-0.98%) |
Aug 04, 2015 | 23.23 | 23.41 | 23.08 | 23.20 | 4,788,366 | +0.02(+0.08%) |
Aug 03, 2015 | 23.11 | 23.26 | 22.98 | 23.18 | 6,928,361 | +0.04(+0.19%) |
Jul 31, 2015 | 23.24 | 23.49 | 23.07 | 23.14 | 7,321,577 | -0.01(-0.04%) |
Jul 30, 2015 | 23.10 | 23.40 | 22.86 | 23.15 | 7,150,438 | -0.01(-0.04%) |
Jul 29, 2015 | 22.60 | 23.27 | 22.60 | 23.16 | 8,549,583 | +0.68(+3.04%) |
Jul 28, 2015 | 21.22 | 22.73 | 21.16 | 22.47 | 14,328,064 | +2.17(+10.66%) |
Jul 27, 2015 | 20.34 | 20.50 | 20.18 | 20.31 | 6,302,096 | -0.18(-0.90%) |
Jul 24, 2015 | 20.87 | 20.99 | 20.30 | 20.49 | 6,533,527 | -0.38(-1.81%) |
Jul 23, 2015 | 20.51 | 21.26 | 20.38 | 20.87 | 10,400,596 | +0.63(+3.12%) |
Jul 22, 2015 | 19.81 | 20.31 | 19.80 | 20.24 | 8,712,915 | +0.39(+1.99%) |
Jul 21, 2015 | 20.08 | 20.19 | 19.74 | 19.84 | 6,785,802 | -0.33(-1.65%) |
Jul 20, 2015 | 20.07 | 20.27 | 20.05 | 20.17 | 4,083,340 | +0.13(+0.66%) |
Jul 17, 2015 | 20.35 | 20.39 | 20.03 | 20.04 | 2,956,133 | -0.36(-1.76%) |
Jul 16, 2015 | 20.67 | 20.80 | 20.37 | 20.40 | 6,354,305 | -0.11(-0.56%) |
Jul 15, 2015 | 20.75 | 20.79 | 20.51 | 20.52 | 4,443,365 | -0.21(-1.02%) |
Jul 14, 2015 | 20.56 | 20.75 | 20.53 | 20.73 | 4,749,302 | +0.11(+0.51%) |
Jul 13, 2015 | 20.73 | 20.82 | 20.52 | 20.62 | 4,611,401 | +0.04(+0.17%) |
Jul 10, 2015 | 20.39 | 20.65 | 20.35 | 20.59 | 3,607,457 | +0.38(+1.87%) |
Jul 09, 2015 | 20.43 | 20.45 | 20.20 | 20.21 | 4,144,922 | +0.10(+0.48%) |
Jul 08, 2015 | 20.46 | 20.48 | 19.98 | 20.11 | 4,651,759 | -0.52(-2.50%) |
Jul 07, 2015 | 20.54 | 20.65 | 20.08 | 20.63 | 7,116,533 | +0.10(+0.51%) |
Jul 06, 2015 | 20.44 | 20.76 | 20.37 | 20.52 | 3,287,721 | -0.09(-0.42%) |
Jul 02, 2015 | 20.80 | 20.61 | 20.61 | 20.61 | 3,713,357 | -0.15(-0.71%) |