Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.46 | 22.01 | 21.31 | 21.98 | 1,837,476 | +0.73(+3.45%) |
Sep 29, 2015 | 21.39 | 21.93 | 21.06 | 21.25 | 2,249,048 | +0.39(+1.88%) |
Sep 28, 2015 | 21.55 | 21.79 | 20.84 | 20.86 | 1,361,214 | -0.82(-3.76%) |
Sep 25, 2015 | 22.23 | 22.23 | 21.60 | 21.67 | 1,703,183 | -0.33(-1.50%) |
Sep 24, 2015 | 22.16 | 22.25 | 21.85 | 22.00 | 1,368,962 | -0.32(-1.44%) |
Sep 23, 2015 | 22.77 | 22.77 | 22.30 | 22.32 | 1,286,385 | -0.33(-1.46%) |
Sep 22, 2015 | 22.98 | 23.12 | 22.38 | 22.65 | 1,346,496 | -0.46(-1.98%) |
Sep 21, 2015 | 23.37 | 23.37 | 23.03 | 23.11 | 849,886 | -0.09(-0.37%) |
Sep 18, 2015 | 23.41 | 23.62 | 23.18 | 23.20 | 1,182,715 | -0.56(-2.36%) |
Sep 17, 2015 | 23.91 | 24.11 | 23.71 | 23.76 | 595,772 | -0.19(-0.81%) |
Sep 16, 2015 | 24.05 | 24.09 | 23.85 | 23.95 | 564,552 | -0.02(-0.09%) |
Sep 15, 2015 | 23.75 | 24.07 | 23.71 | 23.97 | 724,684 | +0.16(+0.66%) |
Sep 14, 2015 | 23.67 | 23.91 | 23.61 | 23.82 | 646,213 | +0.19(+0.80%) |
Sep 11, 2015 | 23.81 | 23.91 | 23.56 | 23.63 | 885,750 | -0.26(-1.09%) |
Sep 10, 2015 | 24.18 | 24.36 | 23.84 | 23.89 | 1,639,211 | -0.56(-2.29%) |
Sep 09, 2015 | 24.93 | 25.08 | 24.44 | 24.45 | 1,129,902 | -0.44(-1.76%) |
Sep 08, 2015 | 24.46 | 24.92 | 24.29 | 24.89 | 1,657,394 | +0.65(+2.69%) |
Sep 04, 2015 | 24.50 | 24.23 | 24.23 | 24.23 | 2,552,292 | -0.59(-2.36%) |
Sep 03, 2015 | 24.96 | 25.43 | 23.90 | 24.82 | 7,477,350 | -1.50(-5.71%) |
Sep 02, 2015 | 26.67 | 27.55 | 26.10 | 26.32 | 2,031,330 | -0.17(-0.63%) |
Sep 01, 2015 | 26.79 | 27.08 | 26.43 | 26.49 | 1,423,974 | -0.68(-2.49%) |
Aug 31, 2015 | 27.10 | 27.42 | 26.93 | 27.17 | 1,482,182 | +0.04(+0.15%) |
Aug 28, 2015 | 27.09 | 27.45 | 27.00 | 27.13 | 1,594,539 | -0.17(-0.63%) |
Aug 27, 2015 | 27.86 | 28.04 | 27.11 | 27.30 | 2,422,514 | -0.32(-1.14%) |
Aug 26, 2015 | 27.95 | 27.95 | 26.91 | 27.62 | 1,109,566 | +0.20(+0.74%) |
Aug 25, 2015 | 28.19 | 28.27 | 27.32 | 27.41 | 1,341,475 | +0.03(+0.11%) |
Aug 24, 2015 | 27.27 | 28.40 | 26.23 | 27.38 | 971,802 | -1.06(-3.73%) |
Aug 21, 2015 | 28.37 | 28.78 | 28.26 | 28.44 | 1,064,317 | -0.39(-1.34%) |
Aug 20, 2015 | 29.42 | 29.67 | 28.81 | 28.83 | 594,268 | -0.91(-3.07%) |
Aug 19, 2015 | 29.66 | 29.86 | 29.48 | 29.74 | 436,806 | -0.07(-0.22%) |
Aug 18, 2015 | 30.21 | 30.33 | 29.76 | 29.81 | 764,396 | -0.40(-1.32%) |
Aug 17, 2015 | 29.43 | 30.41 | 29.23 | 30.20 | 820,930 | +0.66(+2.22%) |
Aug 14, 2015 | 29.32 | 29.74 | 29.32 | 29.55 | 616,717 | +0.23(+0.80%) |
Aug 13, 2015 | 29.49 | 29.66 | 29.21 | 29.31 | 901,505 | -0.23(-0.79%) |
Aug 12, 2015 | 28.83 | 29.59 | 28.58 | 29.55 | 862,145 | +0.41(+1.40%) |
Aug 11, 2015 | 29.27 | 29.54 | 29.03 | 29.14 | 388,030 | -0.33(-1.12%) |
Aug 10, 2015 | 29.29 | 29.57 | 29.26 | 29.47 | 575,467 | +0.38(+1.30%) |
Aug 07, 2015 | 28.90 | 29.19 | 28.61 | 29.09 | 1,139,576 | +0.06(+0.21%) |
Aug 06, 2015 | 29.55 | 29.57 | 28.95 | 29.03 | 1,079,765 | -0.38(-1.30%) |
Aug 05, 2015 | 29.61 | 29.95 | 29.39 | 29.41 | 884,541 | -0.08(-0.26%) |
Aug 04, 2015 | 29.72 | 29.87 | 29.41 | 29.49 | 612,151 | -0.17(-0.57%) |
Aug 03, 2015 | 29.76 | 29.76 | 29.33 | 29.66 | 476,339 | +0.00(+0.00%) |
Jul 31, 2015 | 29.51 | 29.94 | 29.31 | 29.66 | 727,132 | +0.11(+0.36%) |
Jul 30, 2015 | 29.48 | 29.67 | 29.24 | 29.55 | 650,610 | -0.08(-0.26%) |
Jul 29, 2015 | 29.63 | 29.77 | 29.28 | 29.63 | 423,864 | -0.10(-0.33%) |
Jul 28, 2015 | 29.64 | 29.78 | 29.06 | 29.72 | 710,223 | +0.20(+0.67%) |
Jul 27, 2015 | 29.82 | 29.96 | 29.31 | 29.53 | 819,061 | -0.56(-1.86%) |
Jul 24, 2015 | 30.64 | 30.64 | 30.01 | 30.09 | 791,840 | -0.44(-1.45%) |
Jul 23, 2015 | 30.97 | 31.06 | 30.44 | 30.53 | 698,252 | -0.40(-1.28%) |
Jul 22, 2015 | 30.67 | 31.03 | 30.64 | 30.93 | 554,922 | +0.12(+0.40%) |
Jul 21, 2015 | 30.99 | 31.17 | 30.60 | 30.80 | 413,823 | -0.26(-0.85%) |
Jul 20, 2015 | 31.32 | 31.44 | 31.02 | 31.07 | 305,258 | -0.19(-0.62%) |
Jul 17, 2015 | 31.34 | 31.42 | 31.14 | 31.26 | 475,154 | -0.14(-0.45%) |
Jul 16, 2015 | 31.44 | 31.57 | 31.17 | 31.41 | 373,486 | +0.21(+0.67%) |
Jul 15, 2015 | 31.55 | 31.75 | 31.16 | 31.20 | 413,498 | -0.38(-1.21%) |
Jul 14, 2015 | 31.21 | 31.84 | 31.08 | 31.58 | 536,696 | +0.43(+1.39%) |
Jul 13, 2015 | 31.04 | 31.31 | 30.98 | 31.15 | 449,686 | +0.14(+0.44%) |
Jul 10, 2015 | 31.01 | 31.07 | 30.65 | 31.01 | 440,783 | +0.27(+0.88%) |
Jul 09, 2015 | 30.76 | 31.06 | 30.49 | 30.74 | 593,426 | +0.29(+0.95%) |
Jul 08, 2015 | 30.31 | 30.49 | 30.06 | 30.45 | 562,854 | -0.06(-0.20%) |
Jul 07, 2015 | 30.39 | 30.56 | 29.86 | 30.51 | 484,664 | +0.12(+0.40%) |
Jul 06, 2015 | 30.37 | 30.56 | 30.20 | 30.39 | 714,689 | -0.33(-1.08%) |
Jul 02, 2015 | 31.07 | 30.72 | 30.72 | 30.72 | 542,573 | -0.23(-0.74%) |