Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.70 | 18.94 | 18.64 | 18.93 | 9,917,141 | +0.58(+3.14%) |
Sep 29, 2015 | 18.51 | 18.56 | 18.25 | 18.36 | 13,019,173 | +0.15(+0.85%) |
Sep 28, 2015 | 18.51 | 18.51 | 18.18 | 18.20 | 12,759,224 | -0.65(-3.45%) |
Sep 25, 2015 | 18.90 | 18.99 | 18.74 | 18.85 | 11,171,971 | +0.17(+0.90%) |
Sep 24, 2015 | 18.39 | 18.78 | 18.28 | 18.69 | 15,730,049 | +0.15(+0.80%) |
Sep 23, 2015 | 18.98 | 19.00 | 18.51 | 18.54 | 12,086,694 | -0.29(-1.55%) |
Sep 22, 2015 | 18.65 | 18.87 | 18.60 | 18.83 | 16,715,622 | -0.42(-2.16%) |
Sep 21, 2015 | 19.23 | 19.31 | 19.14 | 19.24 | 8,958,837 | -0.02(-0.10%) |
Sep 18, 2015 | 19.52 | 19.63 | 19.19 | 19.26 | 12,623,157 | -0.63(-3.18%) |
Sep 17, 2015 | 19.91 | 20.21 | 19.79 | 19.89 | 12,969,301 | -0.01(-0.06%) |
Sep 16, 2015 | 19.61 | 19.98 | 19.61 | 19.91 | 12,661,884 | +0.63(+3.28%) |
Sep 15, 2015 | 19.16 | 19.39 | 19.14 | 19.27 | 9,064,960 | +0.27(+1.40%) |
Sep 14, 2015 | 19.04 | 19.09 | 18.86 | 19.01 | 9,090,432 | -0.20(-1.06%) |
Sep 11, 2015 | 19.24 | 19.26 | 19.07 | 19.21 | 10,051,253 | -0.12(-0.64%) |
Sep 10, 2015 | 19.27 | 19.47 | 19.08 | 19.34 | 17,091,258 | +0.19(+1.00%) |
Sep 09, 2015 | 19.75 | 19.86 | 19.13 | 19.14 | 20,773,712 | -0.32(-1.62%) |
Sep 08, 2015 | 19.58 | 19.60 | 19.34 | 19.46 | 37,017,180 | +0.44(+2.31%) |
Sep 04, 2015 | 19.33 | 19.02 | 19.02 | 19.02 | 27,368,114 | -1.06(-5.28%) |
Sep 03, 2015 | 19.94 | 20.38 | 19.88 | 20.08 | 12,003,275 | +0.13(+0.65%) |
Sep 02, 2015 | 20.12 | 20.12 | 19.55 | 19.95 | 17,204,850 | +0.04(+0.19%) |
Sep 01, 2015 | 20.05 | 20.22 | 19.78 | 19.91 | 17,414,818 | -0.87(-4.17%) |
Aug 31, 2015 | 20.43 | 20.84 | 20.13 | 20.78 | 11,483,383 | +0.17(+0.84%) |
Aug 28, 2015 | 20.20 | 20.80 | 20.20 | 20.61 | 14,653,689 | +0.14(+0.70%) |
Aug 27, 2015 | 19.78 | 20.46 | 19.75 | 20.46 | 20,932,142 | +1.20(+6.21%) |
Aug 26, 2015 | 19.60 | 19.61 | 18.91 | 19.27 | 19,372,208 | +0.24(+1.27%) |
Aug 25, 2015 | 19.80 | 19.84 | 19.01 | 19.03 | 20,900,080 | -0.30(-1.54%) |
Aug 24, 2015 | 19.52 | 19.96 | 19.14 | 19.32 | 29,955,740 | -1.23(-5.97%) |
Aug 21, 2015 | 21.23 | 21.32 | 20.55 | 20.55 | 14,005,771 | -0.75(-3.52%) |
Aug 20, 2015 | 21.69 | 21.87 | 21.30 | 21.30 | 10,530,969 | -0.17(-0.81%) |
Aug 19, 2015 | 21.72 | 21.78 | 21.34 | 21.47 | 10,658,064 | -0.37(-1.67%) |
Aug 18, 2015 | 21.86 | 21.88 | 21.77 | 21.84 | 7,201,257 | -0.17(-0.79%) |
Aug 17, 2015 | 21.98 | 22.03 | 21.78 | 22.01 | 8,973,971 | -0.15(-0.67%) |
Aug 14, 2015 | 22.02 | 22.22 | 22.01 | 22.16 | 7,524,347 | -0.09(-0.42%) |
Aug 13, 2015 | 22.33 | 22.35 | 22.18 | 22.25 | 8,649,394 | -0.32(-1.43%) |
Aug 12, 2015 | 22.28 | 22.61 | 22.15 | 22.58 | 10,270,817 | +0.24(+1.08%) |
Aug 11, 2015 | 22.20 | 22.34 | 22.06 | 22.33 | 9,897,907 | -0.14(-0.63%) |
Aug 10, 2015 | 22.09 | 22.49 | 22.01 | 22.48 | 10,377,081 | +0.37(+1.68%) |
Aug 07, 2015 | 22.24 | 22.48 | 22.09 | 22.11 | 7,782,893 | -0.12(-0.56%) |
Aug 06, 2015 | 22.08 | 22.25 | 21.96 | 22.23 | 13,065,852 | +0.01(+0.03%) |
Aug 05, 2015 | 22.64 | 22.72 | 22.22 | 22.22 | 10,965,465 | -0.04(-0.19%) |
Aug 04, 2015 | 22.38 | 22.46 | 22.19 | 22.27 | 10,503,574 | +0.04(+0.16%) |
Aug 03, 2015 | 22.32 | 22.45 | 22.14 | 22.23 | 9,126,120 | -0.30(-1.33%) |
Jul 31, 2015 | 22.75 | 22.77 | 22.49 | 22.53 | 9,304,518 | -0.43(-1.88%) |
Jul 30, 2015 | 23.08 | 23.19 | 22.82 | 22.96 | 7,764,245 | +0.18(+0.78%) |
Jul 29, 2015 | 22.58 | 22.86 | 22.47 | 22.78 | 11,130,778 | +0.06(+0.27%) |
Jul 28, 2015 | 22.48 | 22.75 | 22.30 | 22.72 | 13,490,642 | +0.76(+3.44%) |
Jul 27, 2015 | 22.03 | 22.16 | 21.86 | 21.97 | 14,891,091 | -0.32(-1.42%) |
Jul 24, 2015 | 22.59 | 22.64 | 22.19 | 22.28 | 11,987,234 | -0.44(-1.96%) |
Jul 23, 2015 | 22.92 | 22.98 | 22.59 | 22.73 | 14,145,353 | -0.37(-1.61%) |
Jul 22, 2015 | 23.40 | 23.41 | 23.04 | 23.10 | 11,122,147 | -0.50(-2.12%) |
Jul 21, 2015 | 23.58 | 23.74 | 23.56 | 23.60 | 9,295,566 | -0.01(-0.05%) |
Jul 20, 2015 | 23.79 | 23.81 | 23.61 | 23.61 | 6,780,957 | -0.23(-0.95%) |
Jul 17, 2015 | 24.03 | 24.03 | 23.77 | 23.84 | 6,980,492 | -0.26(-1.06%) |
Jul 16, 2015 | 24.25 | 24.27 | 24.05 | 24.09 | 7,525,231 | -0.30(-1.25%) |
Jul 15, 2015 | 24.47 | 24.50 | 24.23 | 24.40 | 6,574,213 | -0.18(-0.72%) |
Jul 14, 2015 | 24.36 | 24.59 | 24.32 | 24.58 | 5,657,034 | +0.23(+0.93%) |
Jul 13, 2015 | 24.41 | 24.44 | 24.30 | 24.35 | 5,636,561 | +0.04(+0.15%) |
Jul 10, 2015 | 24.43 | 24.50 | 24.05 | 24.31 | 9,513,470 | +0.47(+1.97%) |
Jul 09, 2015 | 24.14 | 24.20 | 23.84 | 23.84 | 8,952,405 | -0.01(-0.05%) |
Jul 08, 2015 | 23.94 | 24.02 | 23.74 | 23.86 | 9,733,009 | -0.34(-1.41%) |
Jul 07, 2015 | 23.95 | 24.30 | 23.61 | 24.20 | 17,335,970 | -0.12(-0.50%) |
Jul 06, 2015 | 24.67 | 24.76 | 24.28 | 24.32 | 13,886,639 | -0.84(-3.34%) |
Jul 02, 2015 | 24.82 | 25.16 | 25.16 | 25.16 | 19,320,686 | +1.23(+5.14%) |