Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.53 | 23.66 | 23.20 | 23.35 | 1,880,953 | -0.03(-0.11%) |
Sep 29, 2015 | 23.22 | 23.54 | 23.17 | 23.38 | 2,332,467 | +0.23(+0.99%) |
Sep 28, 2015 | 22.92 | 23.27 | 22.76 | 23.15 | 2,468,047 | +0.03(+0.11%) |
Sep 25, 2015 | 23.47 | 23.66 | 23.07 | 23.12 | 2,232,423 | -0.38(-1.60%) |
Sep 24, 2015 | 23.80 | 23.85 | 23.32 | 23.50 | 1,359,467 | -0.30(-1.26%) |
Sep 23, 2015 | 23.95 | 23.97 | 23.72 | 23.80 | 1,189,121 | -0.10(-0.42%) |
Sep 22, 2015 | 23.95 | 24.16 | 23.85 | 23.90 | 2,038,121 | -0.20(-0.83%) |
Sep 21, 2015 | 24.00 | 24.40 | 23.72 | 24.10 | 1,245,210 | +0.03(+0.10%) |
Sep 18, 2015 | 23.62 | 24.42 | 23.52 | 24.07 | 3,087,720 | +0.25(+1.05%) |
Sep 17, 2015 | 23.35 | 24.25 | 23.35 | 23.82 | 2,622,891 | +0.48(+2.04%) |
Sep 16, 2015 | 23.15 | 23.37 | 22.99 | 23.35 | 2,528,642 | +0.28(+1.20%) |
Sep 15, 2015 | 22.99 | 23.17 | 22.74 | 23.07 | 2,110,734 | +0.08(+0.33%) |
Sep 14, 2015 | 22.82 | 23.10 | 22.69 | 22.99 | 2,371,128 | -0.25(-1.08%) |
Sep 11, 2015 | 22.72 | 23.25 | 22.67 | 23.25 | 2,151,678 | +0.58(+2.54%) |
Sep 10, 2015 | 22.72 | 22.89 | 22.29 | 22.67 | 9,188,229 | -0.35(-1.52%) |
Sep 09, 2015 | 23.95 | 24.10 | 23.02 | 23.02 | 5,913,626 | -0.83(-3.47%) |
Sep 08, 2015 | 23.82 | 24.02 | 23.72 | 23.85 | 702,144 | +0.25(+1.06%) |
Sep 04, 2015 | 23.85 | 23.60 | 23.60 | 23.60 | 713,030 | -0.43(-1.77%) |
Sep 03, 2015 | 24.15 | 24.30 | 23.91 | 24.02 | 1,168,339 | +0.05(+0.21%) |
Sep 02, 2015 | 23.87 | 24.12 | 23.80 | 23.97 | 1,239,333 | +0.28(+1.16%) |
Sep 01, 2015 | 23.77 | 24.07 | 23.40 | 23.70 | 1,384,027 | -0.38(-1.56%) |
Aug 31, 2015 | 24.67 | 24.67 | 23.95 | 24.07 | 2,020,617 | -0.55(-2.24%) |
Aug 28, 2015 | 24.80 | 24.88 | 24.30 | 24.62 | 1,402,842 | -0.23(-0.91%) |
Aug 27, 2015 | 24.52 | 25.10 | 24.27 | 24.85 | 1,948,545 | +0.48(+1.95%) |
Aug 26, 2015 | 24.25 | 24.55 | 23.90 | 24.37 | 2,051,441 | +0.48(+1.99%) |
Aug 25, 2015 | 25.10 | 25.10 | 23.90 | 23.90 | 2,249,530 | -0.73(-2.95%) |
Aug 24, 2015 | 25.05 | 25.49 | 24.50 | 24.62 | 1,991,901 | -1.30(-5.03%) |
Aug 21, 2015 | 26.20 | 26.33 | 25.90 | 25.93 | 2,304,837 | -0.08(-0.29%) |
Aug 20, 2015 | 26.15 | 26.38 | 25.95 | 26.00 | 1,273,135 | -0.28(-1.05%) |
Aug 19, 2015 | 26.30 | 26.38 | 26.05 | 26.28 | 1,187,712 | -0.18(-0.66%) |
Aug 18, 2015 | 26.35 | 26.46 | 26.15 | 26.46 | 697,114 | +0.00(+0.00%) |
Aug 17, 2015 | 26.33 | 26.46 | 26.10 | 26.46 | 905,237 | +0.10(+0.38%) |
Aug 14, 2015 | 26.20 | 26.38 | 26.00 | 26.35 | 683,363 | +0.10(+0.38%) |
Aug 13, 2015 | 26.25 | 26.43 | 25.90 | 26.25 | 1,663,463 | -0.13(-0.48%) |
Aug 12, 2015 | 26.15 | 26.38 | 25.93 | 26.38 | 2,148,540 | +0.13(+0.48%) |
Aug 11, 2015 | 25.73 | 26.33 | 25.48 | 26.25 | 2,819,171 | +0.45(+1.75%) |
Aug 10, 2015 | 25.85 | 26.05 | 25.68 | 25.80 | 1,499,614 | -0.10(-0.39%) |
Aug 07, 2015 | 25.08 | 25.98 | 25.05 | 25.90 | 2,384,291 | +0.73(+2.89%) |
Aug 06, 2015 | 24.98 | 25.18 | 24.60 | 25.18 | 1,225,624 | +0.20(+0.80%) |
Aug 05, 2015 | 25.30 | 25.38 | 24.85 | 24.98 | 1,660,165 | -0.33(-1.29%) |
Aug 04, 2015 | 25.60 | 25.70 | 25.25 | 25.30 | 1,054,002 | -0.25(-0.98%) |
Aug 03, 2015 | 25.45 | 25.63 | 25.40 | 25.55 | 880,542 | +0.10(+0.39%) |
Jul 31, 2015 | 25.48 | 25.58 | 25.30 | 25.45 | 1,339,953 | +0.28(+1.10%) |
Jul 30, 2015 | 25.30 | 25.40 | 25.10 | 25.18 | 886,278 | -0.28(-1.08%) |
Jul 29, 2015 | 25.08 | 25.49 | 24.90 | 25.45 | 1,325,546 | +0.30(+1.20%) |
Jul 28, 2015 | 25.10 | 25.33 | 25.06 | 25.15 | 1,326,856 | +0.00(+0.00%) |
Jul 27, 2015 | 25.30 | 25.48 | 25.08 | 25.15 | 2,069,162 | -0.18(-0.69%) |
Jul 24, 2015 | 25.28 | 25.45 | 25.15 | 25.33 | 1,060,046 | -0.03(-0.10%) |
Jul 23, 2015 | 25.50 | 25.63 | 24.98 | 25.35 | 2,867,419 | -0.48(-1.84%) |
Jul 22, 2015 | 25.63 | 25.92 | 25.63 | 25.83 | 1,595,119 | +0.20(+0.78%) |
Jul 21, 2015 | 25.63 | 25.85 | 25.50 | 25.63 | 1,317,905 | +0.00(+0.00%) |
Jul 20, 2015 | 25.58 | 25.70 | 25.45 | 25.63 | 831,806 | -0.03(-0.10%) |
Jul 17, 2015 | 25.45 | 25.65 | 25.40 | 25.65 | 1,238,577 | +0.13(+0.49%) |
Jul 16, 2015 | 25.43 | 25.54 | 25.33 | 25.53 | 909,375 | +0.15(+0.59%) |
Jul 15, 2015 | 25.30 | 25.44 | 25.23 | 25.38 | 1,110,586 | +0.00(+0.00%) |
Jul 14, 2015 | 25.43 | 25.55 | 25.23 | 25.38 | 1,579,145 | +0.05(+0.20%) |
Jul 13, 2015 | 25.60 | 25.85 | 25.25 | 25.33 | 2,247,553 | -0.10(-0.39%) |
Jul 10, 2015 | 24.73 | 25.45 | 24.65 | 25.43 | 3,160,792 | +0.85(+3.47%) |
Jul 09, 2015 | 25.13 | 25.28 | 24.55 | 24.57 | 3,680,647 | -0.50(-2.00%) |
Jul 08, 2015 | 25.13 | 25.23 | 24.96 | 25.08 | 2,375,093 | -0.23(-0.89%) |
Jul 07, 2015 | 25.10 | 25.45 | 24.88 | 25.30 | 2,380,577 | +0.30(+1.20%) |
Jul 06, 2015 | 24.65 | 25.03 | 24.62 | 25.00 | 1,801,579 | +0.23(+0.91%) |
Jul 02, 2015 | 24.62 | 24.78 | 24.78 | 24.78 | 1,782,058 | +0.25(+1.02%) |