Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.59 | 23.70 | 23.41 | 23.70 | 1,989,898 | +0.41(+1.74%) |
Sep 29, 2015 | 23.14 | 23.33 | 22.99 | 23.29 | 1,190,401 | +0.18(+0.80%) |
Sep 28, 2015 | 23.39 | 23.51 | 23.04 | 23.11 | 1,967,188 | -0.54(-2.28%) |
Sep 25, 2015 | 23.68 | 23.86 | 23.48 | 23.65 | 2,517,441 | +0.44(+1.88%) |
Sep 24, 2015 | 22.94 | 23.27 | 22.83 | 23.21 | 1,453,612 | -0.01(-0.03%) |
Sep 23, 2015 | 23.25 | 23.40 | 23.12 | 23.22 | 1,354,250 | +0.01(+0.06%) |
Sep 22, 2015 | 23.19 | 23.34 | 23.01 | 23.20 | 1,927,004 | -0.33(-1.41%) |
Sep 21, 2015 | 23.45 | 23.78 | 23.40 | 23.53 | 1,999,018 | +0.17(+0.73%) |
Sep 18, 2015 | 23.39 | 23.64 | 23.22 | 23.36 | 4,210,135 | -0.41(-1.74%) |
Sep 17, 2015 | 24.36 | 24.48 | 23.71 | 23.78 | 2,622,902 | -0.58(-2.37%) |
Sep 16, 2015 | 24.35 | 24.45 | 24.19 | 24.35 | 2,304,759 | -0.01(-0.06%) |
Sep 15, 2015 | 24.13 | 24.43 | 24.01 | 24.37 | 1,325,213 | +0.39(+1.63%) |
Sep 14, 2015 | 24.16 | 24.25 | 23.93 | 23.98 | 1,099,217 | -0.24(-1.01%) |
Sep 11, 2015 | 23.99 | 24.23 | 23.94 | 24.22 | 1,281,429 | +0.01(+0.03%) |
Sep 10, 2015 | 24.04 | 24.44 | 23.97 | 24.21 | 1,882,986 | +0.07(+0.31%) |
Sep 09, 2015 | 24.83 | 24.92 | 24.10 | 24.14 | 1,853,087 | -0.35(-1.45%) |
Sep 08, 2015 | 24.35 | 24.53 | 24.11 | 24.50 | 2,318,784 | +0.67(+2.82%) |
Sep 04, 2015 | 23.96 | 23.82 | 23.82 | 23.82 | 2,101,534 | -0.49(-2.01%) |
Sep 03, 2015 | 24.23 | 24.63 | 24.21 | 24.31 | 1,863,737 | +0.14(+0.58%) |
Sep 02, 2015 | 24.30 | 24.31 | 23.82 | 24.17 | 1,338,549 | +0.30(+1.24%) |
Sep 01, 2015 | 23.87 | 24.30 | 23.76 | 23.87 | 2,570,685 | -0.90(-3.64%) |
Aug 31, 2015 | 24.57 | 24.99 | 24.49 | 24.78 | 2,706,168 | -0.03(-0.12%) |
Aug 28, 2015 | 24.84 | 25.12 | 24.64 | 24.81 | 1,987,026 | -0.17(-0.68%) |
Aug 27, 2015 | 24.55 | 25.00 | 24.36 | 24.98 | 3,952,714 | +0.71(+2.92%) |
Aug 26, 2015 | 24.16 | 24.33 | 23.84 | 24.27 | 7,217,822 | +0.76(+3.24%) |
Aug 25, 2015 | 24.33 | 24.37 | 23.50 | 23.51 | 5,926,054 | -0.02(-0.09%) |
Aug 24, 2015 | 23.76 | 24.43 | 22.02 | 23.53 | 4,550,344 | -1.21(-4.90%) |
Aug 21, 2015 | 25.29 | 25.39 | 24.73 | 24.74 | 2,665,779 | -0.87(-3.40%) |
Aug 20, 2015 | 25.99 | 26.03 | 25.61 | 25.61 | 2,508,039 | -0.65(-2.48%) |
Aug 19, 2015 | 26.62 | 26.68 | 26.19 | 26.26 | 2,114,952 | -0.50(-1.85%) |
Aug 18, 2015 | 26.71 | 26.86 | 26.67 | 26.76 | 971,560 | +0.03(+0.11%) |
Aug 17, 2015 | 26.51 | 26.73 | 26.44 | 26.73 | 1,401,561 | +0.02(+0.08%) |
Aug 14, 2015 | 26.66 | 27.00 | 26.53 | 26.70 | 2,227,356 | +0.10(+0.39%) |
Aug 13, 2015 | 26.38 | 26.74 | 26.38 | 26.60 | 1,795,624 | +0.27(+1.01%) |
Aug 12, 2015 | 26.11 | 26.36 | 25.66 | 26.33 | 2,987,615 | -0.04(-0.17%) |
Aug 11, 2015 | 26.42 | 26.66 | 26.28 | 26.38 | 2,076,751 | -0.41(-1.52%) |
Aug 10, 2015 | 26.28 | 26.89 | 26.23 | 26.79 | 2,164,848 | +0.86(+3.33%) |
Aug 07, 2015 | 25.99 | 26.11 | 25.71 | 25.92 | 1,468,583 | -0.16(-0.60%) |
Aug 06, 2015 | 26.19 | 26.28 | 25.91 | 26.08 | 1,210,259 | -0.16(-0.62%) |
Aug 05, 2015 | 26.37 | 26.50 | 26.14 | 26.24 | 1,282,711 | -0.05(-0.20%) |
Aug 04, 2015 | 26.29 | 26.53 | 26.21 | 26.29 | 1,501,825 | -0.05(-0.20%) |
Aug 03, 2015 | 26.48 | 26.59 | 26.13 | 26.34 | 2,027,891 | -0.13(-0.50%) |
Jul 31, 2015 | 26.64 | 26.73 | 26.36 | 26.48 | 2,357,235 | -0.19(-0.72%) |
Jul 30, 2015 | 27.35 | 27.67 | 26.43 | 26.67 | 3,403,994 | -1.00(-3.63%) |
Jul 29, 2015 | 27.13 | 27.73 | 27.01 | 27.67 | 2,372,413 | +0.59(+2.17%) |
Jul 28, 2015 | 27.32 | 27.39 | 26.94 | 27.08 | 1,917,872 | -0.07(-0.27%) |
Jul 27, 2015 | 27.25 | 27.38 | 27.03 | 27.16 | 2,380,482 | -0.49(-1.75%) |
Jul 24, 2015 | 26.97 | 28.04 | 26.72 | 27.64 | 4,505,380 | +1.04(+3.90%) |
Jul 23, 2015 | 26.69 | 26.77 | 26.53 | 26.61 | 1,986,243 | -0.08(-0.30%) |
Jul 22, 2015 | 26.67 | 27.19 | 26.59 | 26.69 | 1,952,186 | +0.00(+0.00%) |
Jul 21, 2015 | 26.67 | 26.89 | 26.58 | 26.69 | 1,432,333 | +0.02(+0.08%) |
Jul 20, 2015 | 26.81 | 27.03 | 26.60 | 26.67 | 1,998,655 | -0.07(-0.25%) |
Jul 17, 2015 | 26.83 | 26.93 | 26.46 | 26.73 | 1,424,571 | -0.18(-0.68%) |
Jul 16, 2015 | 26.93 | 26.98 | 26.80 | 26.92 | 993,783 | +0.20(+0.74%) |
Jul 15, 2015 | 26.58 | 26.77 | 26.49 | 26.72 | 1,170,044 | +0.11(+0.41%) |
Jul 14, 2015 | 26.49 | 26.66 | 26.41 | 26.61 | 1,046,169 | -0.01(-0.06%) |
Jul 13, 2015 | 26.56 | 26.68 | 26.47 | 26.62 | 1,487,964 | +0.26(+1.00%) |
Jul 10, 2015 | 26.32 | 26.42 | 26.09 | 26.36 | 1,308,258 | +0.35(+1.36%) |
Jul 09, 2015 | 26.08 | 26.15 | 25.88 | 26.00 | 1,956,668 | +0.35(+1.35%) |
Jul 08, 2015 | 26.09 | 26.16 | 25.59 | 25.66 | 1,348,490 | -0.76(-2.87%) |
Jul 07, 2015 | 26.31 | 26.42 | 25.93 | 26.42 | 2,200,542 | +0.09(+0.34%) |
Jul 06, 2015 | 26.19 | 26.49 | 26.10 | 26.33 | 2,321,946 | -0.15(-0.56%) |
Jul 02, 2015 | 26.50 | 26.47 | 26.47 | 26.47 | 1,762,472 | -0.05(-0.19%) |