Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.07 | 22.67 | 21.80 | 22.43 | 2,079,387 | +0.48(+2.21%) |
Sep 29, 2015 | 21.70 | 22.52 | 21.47 | 21.94 | 2,530,250 | +0.46(+2.14%) |
Sep 28, 2015 | 22.20 | 22.63 | 21.27 | 21.48 | 2,396,774 | -0.95(-4.25%) |
Sep 25, 2015 | 21.87 | 22.48 | 21.27 | 22.44 | 2,029,223 | +0.61(+2.80%) |
Sep 24, 2015 | 21.19 | 22.05 | 21.07 | 21.82 | 1,737,360 | +0.53(+2.50%) |
Sep 23, 2015 | 21.31 | 22.11 | 20.93 | 21.29 | 1,729,348 | +0.37(+1.75%) |
Sep 22, 2015 | 20.74 | 21.09 | 20.50 | 20.93 | 2,080,986 | +0.06(+0.27%) |
Sep 21, 2015 | 21.89 | 21.89 | 20.82 | 20.87 | 2,083,245 | -0.41(-1.90%) |
Sep 18, 2015 | 21.10 | 22.05 | 21.10 | 21.28 | 2,369,412 | -0.94(-4.22%) |
Sep 17, 2015 | 21.47 | 22.68 | 21.47 | 22.21 | 1,926,297 | +0.50(+2.31%) |
Sep 16, 2015 | 22.45 | 22.65 | 21.20 | 21.71 | 2,502,640 | -0.75(-3.36%) |
Sep 15, 2015 | 22.59 | 22.71 | 22.00 | 22.47 | 1,541,949 | +0.02(+0.11%) |
Sep 14, 2015 | 23.87 | 23.95 | 22.25 | 22.44 | 1,846,031 | -1.56(-6.49%) |
Sep 11, 2015 | 23.83 | 24.31 | 23.44 | 24.00 | 1,729,365 | +0.13(+0.53%) |
Sep 10, 2015 | 23.77 | 24.18 | 23.34 | 23.87 | 1,469,301 | +0.11(+0.47%) |
Sep 09, 2015 | 23.85 | 24.26 | 23.58 | 23.76 | 2,471,259 | +0.20(+0.84%) |
Sep 08, 2015 | 23.03 | 23.61 | 22.70 | 23.56 | 1,280,469 | +0.86(+3.78%) |
Sep 04, 2015 | 22.56 | 22.71 | 22.71 | 22.71 | 1,804,061 | -0.19(-0.83%) |
Sep 03, 2015 | 22.76 | 23.56 | 22.63 | 22.90 | 1,791,960 | -0.02(-0.07%) |
Sep 02, 2015 | 24.22 | 24.22 | 22.40 | 22.91 | 1,438,789 | +0.07(+0.31%) |
Sep 01, 2015 | 23.02 | 23.25 | 22.60 | 22.84 | 2,066,626 | -0.93(-3.91%) |
Aug 31, 2015 | 22.98 | 23.87 | 22.78 | 23.77 | 1,718,364 | +0.43(+1.84%) |
Aug 28, 2015 | 23.21 | 23.76 | 22.71 | 23.34 | 3,385,582 | +0.68(+3.02%) |
Aug 27, 2015 | 23.61 | 23.67 | 21.92 | 22.66 | 2,478,071 | -0.16(-0.70%) |
Aug 26, 2015 | 22.83 | 22.95 | 21.66 | 22.82 | 2,366,162 | +0.49(+2.21%) |
Aug 25, 2015 | 23.88 | 23.88 | 22.28 | 22.32 | 2,075,207 | -0.83(-3.60%) |
Aug 24, 2015 | 24.39 | 24.39 | 22.87 | 23.16 | 3,897,936 | -1.51(-6.12%) |
Aug 21, 2015 | 27.15 | 27.24 | 24.26 | 24.67 | 4,638,643 | -3.12(-11.23%) |
Aug 20, 2015 | 27.67 | 28.59 | 27.67 | 27.79 | 966,951 | -0.68(-2.37%) |
Aug 19, 2015 | 28.56 | 28.84 | 27.95 | 28.47 | 1,142,259 | -0.33(-1.16%) |
Aug 18, 2015 | 28.82 | 29.07 | 28.43 | 28.80 | 1,365,075 | -0.27(-0.93%) |
Aug 17, 2015 | 27.81 | 29.24 | 27.53 | 29.07 | 1,983,729 | +1.33(+4.78%) |
Aug 14, 2015 | 27.83 | 28.24 | 27.31 | 27.74 | 1,438,875 | -0.25(-0.91%) |
Aug 13, 2015 | 28.55 | 29.34 | 27.82 | 28.00 | 1,932,034 | -0.03(-0.11%) |
Aug 12, 2015 | 27.11 | 28.11 | 26.81 | 28.03 | 2,761,622 | +0.60(+2.17%) |
Aug 11, 2015 | 26.07 | 27.62 | 25.75 | 27.43 | 2,650,595 | +0.82(+3.07%) |
Aug 10, 2015 | 25.27 | 26.69 | 25.19 | 26.62 | 1,608,050 | +1.34(+5.31%) |
Aug 07, 2015 | 25.09 | 25.45 | 24.67 | 25.27 | 1,568,808 | +0.08(+0.32%) |
Aug 06, 2015 | 24.22 | 25.33 | 24.21 | 25.19 | 1,625,695 | +0.53(+2.16%) |
Aug 05, 2015 | 24.84 | 24.93 | 24.25 | 24.66 | 2,178,569 | +0.29(+1.19%) |
Aug 04, 2015 | 24.10 | 24.62 | 23.89 | 24.37 | 1,374,209 | +0.28(+1.18%) |
Aug 03, 2015 | 24.86 | 25.12 | 23.93 | 24.09 | 2,078,630 | -0.76(-3.04%) |
Jul 31, 2015 | 23.45 | 25.09 | 23.45 | 24.84 | 3,156,641 | +1.47(+6.30%) |
Jul 30, 2015 | 23.55 | 24.73 | 23.02 | 23.37 | 2,741,064 | -0.14(-0.60%) |
Jul 29, 2015 | 23.39 | 23.64 | 22.85 | 23.51 | 2,013,409 | +0.25(+1.08%) |
Jul 28, 2015 | 22.89 | 23.59 | 22.69 | 23.26 | 1,493,864 | +0.35(+1.51%) |
Jul 27, 2015 | 23.17 | 23.43 | 22.73 | 22.91 | 1,194,062 | -0.74(-3.13%) |
Jul 24, 2015 | 23.58 | 23.83 | 23.33 | 23.65 | 1,295,086 | +0.17(+0.74%) |
Jul 23, 2015 | 24.14 | 24.40 | 23.43 | 23.48 | 1,205,688 | -0.72(-2.99%) |
Jul 22, 2015 | 24.17 | 24.39 | 23.82 | 24.20 | 1,146,328 | -0.11(-0.45%) |
Jul 21, 2015 | 24.30 | 24.79 | 24.16 | 24.31 | 1,218,744 | +0.09(+0.36%) |
Jul 20, 2015 | 24.51 | 24.53 | 24.06 | 24.23 | 1,285,164 | -0.31(-1.28%) |
Jul 17, 2015 | 24.72 | 24.75 | 24.25 | 24.54 | 1,542,765 | -0.32(-1.30%) |
Jul 16, 2015 | 24.26 | 24.96 | 24.24 | 24.87 | 1,519,293 | +0.74(+3.07%) |
Jul 15, 2015 | 25.09 | 25.22 | 23.76 | 24.13 | 1,785,267 | -1.12(-4.43%) |
Jul 14, 2015 | 24.76 | 25.37 | 24.76 | 25.24 | 2,147,779 | +0.43(+1.74%) |
Jul 13, 2015 | 24.99 | 25.26 | 24.66 | 24.81 | 2,232,738 | +0.34(+1.38%) |
Jul 10, 2015 | 23.61 | 24.76 | 23.55 | 24.47 | 2,228,863 | +0.92(+3.91%) |
Jul 09, 2015 | 23.77 | 24.09 | 23.54 | 23.55 | 1,959,139 | -0.02(-0.07%) |
Jul 08, 2015 | 24.09 | 24.29 | 23.11 | 23.57 | 2,722,819 | -0.64(-2.63%) |
Jul 07, 2015 | 23.77 | 24.34 | 23.39 | 24.20 | 2,274,102 | +0.41(+1.72%) |
Jul 06, 2015 | 23.21 | 23.88 | 23.08 | 23.80 | 3,154,742 | +0.44(+1.89%) |
Jul 02, 2015 | 23.02 | 23.35 | 23.35 | 23.35 | 1,984,292 | +0.11(+0.47%) |