Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.15 | 23.57 | 22.79 | 23.47 | 5,889,776 | +0.52(+2.25%) |
Sep 29, 2015 | 23.19 | 23.56 | 22.84 | 22.95 | 4,107,072 | -0.12(-0.52%) |
Sep 28, 2015 | 23.28 | 23.51 | 23.06 | 23.07 | 3,838,202 | -0.37(-1.59%) |
Sep 25, 2015 | 23.45 | 23.55 | 23.28 | 23.44 | 6,130,951 | +0.06(+0.27%) |
Sep 24, 2015 | 23.39 | 23.70 | 23.08 | 23.38 | 4,211,473 | -0.17(-0.71%) |
Sep 23, 2015 | 23.89 | 23.93 | 23.42 | 23.55 | 3,264,488 | -0.29(-1.23%) |
Sep 22, 2015 | 24.01 | 24.09 | 23.58 | 23.84 | 7,163,907 | -0.91(-3.68%) |
Sep 21, 2015 | 24.92 | 25.15 | 24.69 | 24.75 | 3,394,442 | -0.11(-0.45%) |
Sep 18, 2015 | 25.22 | 25.46 | 24.71 | 24.86 | 9,913,514 | -0.67(-2.64%) |
Sep 17, 2015 | 25.64 | 25.95 | 25.50 | 25.53 | 3,475,074 | -0.12(-0.46%) |
Sep 16, 2015 | 25.38 | 25.75 | 25.30 | 25.65 | 2,599,013 | +0.13(+0.53%) |
Sep 15, 2015 | 24.88 | 25.54 | 24.75 | 25.52 | 4,781,623 | +0.83(+3.37%) |
Sep 14, 2015 | 25.07 | 25.07 | 24.61 | 24.69 | 2,653,623 | -0.35(-1.39%) |
Sep 11, 2015 | 24.72 | 25.04 | 24.62 | 25.04 | 2,434,594 | +0.17(+0.70%) |
Sep 10, 2015 | 24.63 | 25.08 | 24.54 | 24.86 | 3,048,597 | +0.19(+0.77%) |
Sep 09, 2015 | 25.15 | 25.32 | 24.63 | 24.67 | 3,147,576 | -0.29(-1.18%) |
Sep 08, 2015 | 24.50 | 25.01 | 24.40 | 24.96 | 4,416,801 | +0.73(+3.01%) |
Sep 04, 2015 | 24.38 | 24.23 | 24.23 | 24.23 | 4,394,747 | -0.49(-1.99%) |
Sep 03, 2015 | 24.79 | 25.12 | 24.67 | 24.73 | 3,926,822 | -0.06(-0.26%) |
Sep 02, 2015 | 24.91 | 24.93 | 24.50 | 24.79 | 3,594,312 | +0.25(+1.02%) |
Sep 01, 2015 | 24.63 | 24.80 | 24.42 | 24.54 | 5,632,319 | -0.80(-3.14%) |
Aug 31, 2015 | 24.99 | 25.40 | 24.90 | 25.34 | 6,143,637 | +0.27(+1.08%) |
Aug 28, 2015 | 24.85 | 25.24 | 24.82 | 25.07 | 4,156,247 | +0.18(+0.73%) |
Aug 27, 2015 | 24.46 | 24.92 | 24.36 | 24.88 | 5,500,429 | +0.64(+2.65%) |
Aug 26, 2015 | 23.50 | 24.29 | 23.35 | 24.24 | 6,959,983 | +1.20(+5.19%) |
Aug 25, 2015 | 24.19 | 24.19 | 23.03 | 23.05 | 8,383,667 | -0.63(-2.68%) |
Aug 24, 2015 | 22.96 | 24.45 | 22.89 | 23.68 | 11,372,492 | -0.27(-1.13%) |
Aug 21, 2015 | 24.13 | 24.73 | 23.95 | 23.95 | 8,938,544 | -0.45(-1.85%) |
Aug 20, 2015 | 25.35 | 25.60 | 24.16 | 24.40 | 17,776,820 | +0.79(+3.36%) |
Aug 19, 2015 | 23.94 | 24.00 | 23.41 | 23.61 | 8,212,403 | -0.40(-1.65%) |
Aug 18, 2015 | 24.10 | 24.36 | 23.72 | 24.00 | 4,215,718 | -0.21(-0.85%) |
Aug 17, 2015 | 23.98 | 24.23 | 23.78 | 24.21 | 4,349,390 | -0.17(-0.68%) |
Aug 14, 2015 | 24.14 | 24.42 | 24.14 | 24.38 | 3,047,134 | +0.10(+0.42%) |
Aug 13, 2015 | 24.53 | 24.62 | 24.21 | 24.27 | 2,533,950 | -0.29(-1.19%) |
Aug 12, 2015 | 24.22 | 24.57 | 24.00 | 24.57 | 3,680,774 | +0.22(+0.91%) |
Aug 11, 2015 | 24.85 | 24.86 | 24.23 | 24.35 | 2,482,473 | -0.63(-2.51%) |
Aug 10, 2015 | 24.38 | 25.11 | 24.38 | 24.97 | 3,586,924 | +0.78(+3.21%) |
Aug 07, 2015 | 24.25 | 24.49 | 24.16 | 24.20 | 2,410,725 | -0.13(-0.55%) |
Aug 06, 2015 | 24.54 | 24.58 | 24.20 | 24.33 | 3,548,940 | -0.14(-0.58%) |
Aug 05, 2015 | 24.46 | 24.77 | 24.22 | 24.47 | 4,091,963 | +0.23(+0.95%) |
Aug 04, 2015 | 24.29 | 24.39 | 24.13 | 24.24 | 2,684,658 | -0.09(-0.36%) |
Aug 03, 2015 | 24.71 | 24.93 | 24.23 | 24.33 | 2,320,224 | -0.36(-1.48%) |
Jul 31, 2015 | 25.07 | 25.07 | 24.66 | 24.69 | 3,332,462 | -0.33(-1.33%) |
Jul 30, 2015 | 24.50 | 25.08 | 24.45 | 25.03 | 3,133,878 | +0.48(+1.97%) |
Jul 29, 2015 | 24.49 | 24.71 | 24.43 | 24.54 | 4,426,010 | +0.01(+0.03%) |
Jul 28, 2015 | 24.58 | 24.66 | 24.39 | 24.54 | 5,050,479 | +0.12(+0.49%) |
Jul 27, 2015 | 24.47 | 24.60 | 24.27 | 24.42 | 4,950,459 | -0.24(-0.96%) |
Jul 24, 2015 | 24.94 | 25.07 | 24.60 | 24.66 | 3,869,760 | -0.24(-0.96%) |
Jul 23, 2015 | 24.76 | 25.51 | 24.66 | 24.89 | 5,933,610 | +0.20(+0.80%) |
Jul 22, 2015 | 24.32 | 24.77 | 24.12 | 24.69 | 4,470,962 | +0.21(+0.84%) |
Jul 21, 2015 | 24.45 | 24.51 | 23.98 | 24.49 | 4,160,936 | -0.04(-0.16%) |
Jul 20, 2015 | 24.73 | 24.81 | 24.47 | 24.53 | 5,125,342 | -0.16(-0.64%) |
Jul 17, 2015 | 24.71 | 24.74 | 24.57 | 24.69 | 4,421,360 | -0.06(-0.26%) |
Jul 16, 2015 | 24.69 | 24.87 | 24.62 | 24.75 | 4,857,939 | +0.06(+0.26%) |
Jul 15, 2015 | 24.74 | 24.89 | 24.52 | 24.69 | 5,349,714 | +0.20(+0.81%) |
Jul 14, 2015 | 24.55 | 24.66 | 24.35 | 24.49 | 3,674,771 | -0.02(-0.06%) |
Jul 13, 2015 | 24.33 | 24.55 | 24.18 | 24.50 | 3,350,867 | +0.25(+1.01%) |
Jul 10, 2015 | 24.37 | 24.51 | 24.10 | 24.26 | 2,983,050 | +0.20(+0.82%) |
Jul 09, 2015 | 24.36 | 24.57 | 23.99 | 24.06 | 5,926,675 | -0.20(-0.82%) |
Jul 08, 2015 | 25.07 | 25.07 | 24.19 | 24.26 | 5,633,473 | -0.65(-2.61%) |
Jul 07, 2015 | 24.78 | 24.93 | 24.36 | 24.91 | 4,727,142 | +0.24(+0.96%) |
Jul 06, 2015 | 24.61 | 24.82 | 24.51 | 24.67 | 3,624,574 | -0.15(-0.62%) |
Jul 02, 2015 | 24.83 | 24.83 | 24.83 | 24.83 | 3,554,841 | -0.07(-0.30%) |