Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.15 | 24.08 | 23.11 | 24.04 | 1,849,183 | +1.33(+5.87%) |
Sep 29, 2015 | 22.18 | 22.88 | 22.12 | 22.71 | 1,985,083 | +0.03(+0.12%) |
Sep 28, 2015 | 23.54 | 23.73 | 22.67 | 22.68 | 2,039,279 | -0.96(-4.06%) |
Sep 25, 2015 | 23.73 | 24.03 | 23.59 | 23.64 | 1,851,249 | -0.04(-0.15%) |
Sep 24, 2015 | 23.80 | 23.97 | 23.31 | 23.68 | 2,366,245 | -0.20(-0.85%) |
Sep 23, 2015 | 23.99 | 24.31 | 23.83 | 23.88 | 1,631,478 | -0.04(-0.18%) |
Sep 22, 2015 | 24.33 | 24.43 | 23.77 | 23.92 | 2,006,494 | -0.63(-2.58%) |
Sep 21, 2015 | 25.08 | 25.36 | 24.53 | 24.56 | 1,390,177 | -0.35(-1.41%) |
Sep 18, 2015 | 25.44 | 25.44 | 24.79 | 24.91 | 1,837,165 | -0.80(-3.11%) |
Sep 17, 2015 | 25.39 | 26.08 | 25.35 | 25.71 | 1,485,349 | +0.37(+1.46%) |
Sep 16, 2015 | 25.36 | 25.51 | 24.89 | 25.34 | 1,487,344 | +0.04(+0.17%) |
Sep 15, 2015 | 24.44 | 25.44 | 24.41 | 25.29 | 1,963,767 | +0.52(+2.10%) |
Sep 14, 2015 | 25.09 | 25.22 | 24.23 | 24.78 | 2,125,457 | -1.06(-4.12%) |
Sep 11, 2015 | 25.00 | 25.94 | 24.70 | 25.84 | 1,525,222 | +0.83(+3.31%) |
Sep 10, 2015 | 25.37 | 25.48 | 24.92 | 25.01 | 2,179,803 | -0.40(-1.59%) |
Sep 09, 2015 | 25.63 | 26.14 | 25.36 | 25.42 | 1,949,951 | +0.14(+0.56%) |
Sep 08, 2015 | 25.71 | 25.79 | 25.05 | 25.28 | 2,149,701 | -0.05(-0.21%) |
Sep 04, 2015 | 25.22 | 25.33 | 25.33 | 25.33 | 1,263,675 | -0.06(-0.24%) |
Sep 03, 2015 | 25.34 | 25.85 | 25.28 | 25.39 | 2,026,008 | +0.15(+0.59%) |
Sep 02, 2015 | 25.15 | 25.54 | 24.75 | 25.24 | 2,197,913 | +0.30(+1.20%) |
Sep 01, 2015 | 25.01 | 25.72 | 24.66 | 24.94 | 2,360,945 | -1.72(-6.47%) |
Aug 31, 2015 | 26.31 | 26.93 | 26.04 | 26.67 | 1,860,768 | +0.15(+0.56%) |
Aug 28, 2015 | 25.51 | 26.54 | 25.42 | 26.52 | 1,820,663 | +1.08(+4.25%) |
Aug 27, 2015 | 25.02 | 25.69 | 24.87 | 25.44 | 1,537,290 | +0.52(+2.08%) |
Aug 26, 2015 | 24.68 | 25.00 | 24.34 | 24.92 | 1,902,397 | +0.61(+2.50%) |
Aug 25, 2015 | 24.63 | 25.29 | 23.98 | 24.31 | 2,294,110 | -0.11(-0.43%) |
Aug 24, 2015 | 24.02 | 24.84 | 23.83 | 24.41 | 2,303,691 | -0.48(-1.94%) |
Aug 21, 2015 | 24.96 | 25.19 | 24.83 | 24.90 | 1,877,991 | -0.35(-1.39%) |
Aug 20, 2015 | 25.37 | 25.65 | 24.85 | 25.25 | 1,490,533 | -0.31(-1.20%) |
Aug 19, 2015 | 25.73 | 26.08 | 25.36 | 25.56 | 1,327,975 | -0.21(-0.82%) |
Aug 18, 2015 | 25.86 | 26.27 | 25.73 | 25.77 | 923,185 | +0.01(+0.03%) |
Aug 17, 2015 | 25.97 | 25.98 | 25.52 | 25.76 | 1,001,504 | -0.29(-1.11%) |
Aug 14, 2015 | 26.76 | 26.83 | 25.36 | 26.05 | 2,270,194 | -0.76(-2.82%) |
Aug 13, 2015 | 25.35 | 27.49 | 25.08 | 26.81 | 3,226,419 | +1.54(+6.09%) |
Aug 12, 2015 | 26.00 | 26.07 | 24.84 | 25.27 | 2,015,206 | -0.83(-3.17%) |
Aug 11, 2015 | 25.51 | 26.15 | 25.33 | 26.10 | 2,634,567 | +0.40(+1.54%) |
Aug 10, 2015 | 25.16 | 25.73 | 25.04 | 25.70 | 1,469,621 | +0.54(+2.13%) |
Aug 07, 2015 | 24.54 | 25.22 | 24.44 | 25.16 | 1,943,055 | +0.55(+2.22%) |
Aug 06, 2015 | 25.00 | 25.00 | 24.34 | 24.62 | 1,475,798 | -0.30(-1.20%) |
Aug 05, 2015 | 24.12 | 24.97 | 24.12 | 24.92 | 1,463,060 | +0.73(+3.02%) |
Aug 04, 2015 | 23.69 | 24.41 | 23.44 | 24.19 | 1,353,729 | +0.58(+2.46%) |
Aug 03, 2015 | 23.51 | 23.76 | 23.35 | 23.61 | 1,211,098 | +0.09(+0.37%) |
Jul 31, 2015 | 23.93 | 23.95 | 23.39 | 23.52 | 1,194,434 | -0.16(-0.67%) |
Jul 30, 2015 | 23.46 | 23.78 | 23.17 | 23.68 | 1,463,915 | +0.06(+0.26%) |
Jul 29, 2015 | 23.42 | 23.67 | 23.34 | 23.61 | 1,424,673 | +0.22(+0.94%) |
Jul 28, 2015 | 23.32 | 23.61 | 23.25 | 23.39 | 913,618 | +0.07(+0.30%) |
Jul 27, 2015 | 23.39 | 23.58 | 23.26 | 23.32 | 1,039,570 | -0.17(-0.71%) |
Jul 24, 2015 | 24.05 | 24.07 | 23.43 | 23.49 | 1,570,913 | -0.45(-1.87%) |
Jul 23, 2015 | 23.79 | 24.33 | 23.79 | 23.94 | 1,785,808 | -0.09(-0.37%) |
Jul 22, 2015 | 23.81 | 24.24 | 23.74 | 24.03 | 1,571,296 | +0.26(+1.07%) |
Jul 21, 2015 | 24.33 | 24.38 | 23.74 | 23.77 | 1,759,450 | -0.51(-2.10%) |
Jul 20, 2015 | 24.15 | 24.63 | 24.05 | 24.28 | 1,192,303 | +0.11(+0.44%) |
Jul 17, 2015 | 24.26 | 24.40 | 24.08 | 24.18 | 979,300 | -0.11(-0.43%) |
Jul 16, 2015 | 24.63 | 24.70 | 24.20 | 24.28 | 2,094,163 | -0.26(-1.08%) |
Jul 15, 2015 | 24.52 | 24.77 | 24.41 | 24.55 | 1,949,920 | +0.03(+0.11%) |
Jul 14, 2015 | 24.85 | 25.10 | 24.39 | 24.52 | 3,098,708 | -0.09(-0.36%) |
Jul 13, 2015 | 25.50 | 25.59 | 24.38 | 24.61 | 4,798,424 | -0.63(-2.51%) |
Jul 10, 2015 | 26.10 | 26.29 | 25.11 | 25.24 | 3,535,887 | -1.19(-4.49%) |
Jul 09, 2015 | 28.15 | 28.21 | 24.90 | 26.43 | 8,444,047 | -1.30(-4.70%) |
Jul 08, 2015 | 28.21 | 28.43 | 27.71 | 27.73 | 735,306 | -0.55(-1.93%) |
Jul 07, 2015 | 28.44 | 28.44 | 27.94 | 28.28 | 1,107,108 | -0.08(-0.28%) |
Jul 06, 2015 | 28.31 | 28.67 | 28.10 | 28.36 | 1,064,429 | -0.11(-0.40%) |
Jul 02, 2015 | 28.74 | 28.47 | 28.47 | 28.47 | 1,004,075 | -0.28(-0.98%) |